|
|
Closing price on 3/24/2017
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.75 |
| Volume |
306,980 |
| Split-adjusted Price |
2.81 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2017
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.75
|
10.75
|
10.84
|
2.81
|
306,980
|
|
|
3/23/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.83
|
2.82
|
93,150
|
|
|
3/22/2017
|
-0.15 / -1.37%
|
10.95
|
11.00
|
10.80
|
10.80
|
10.85
|
2.82
|
117,530
|
|
|
3/21/2017
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
10.95
|
10.94
|
2.86
|
135,470
|
|
|
3/20/2017
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.80
|
10.95
|
10.92
|
2.86
|
8,700
|
|
|
3/17/2017
|
+0.15 / +1.39%
|
10.80
|
11.00
|
10.75
|
10.95
|
10.85
|
2.86
|
33,270
|
|
|
3/16/2017
|
-0.05 / -0.46%
|
10.75
|
10.85
|
10.70
|
10.80
|
10.79
|
2.82
|
79,780
|
|
|
3/15/2017
|
-0.15 / -1.36%
|
10.80
|
11.00
|
10.75
|
10.85
|
10.78
|
2.84
|
39,410
|
|
|
3/14/2017
|
-0.25 / -2.22%
|
11.25
|
11.30
|
10.80
|
11.00
|
10.93
|
2.88
|
64,940
|
|
|
3/13/2017
|
-0.15 / -1.32%
|
11.00
|
11.30
|
11.00
|
11.25
|
11.09
|
2.94
|
57,600
|
|
|
3/10/2017
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.37
|
2.98
|
46,260
|
|
|
3/9/2017
|
+0.40 / +3.67%
|
11.25
|
11.40
|
10.95
|
11.30
|
11.22
|
2.95
|
201,060
|
|
|
3/8/2017
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.65
|
10.90
|
10.85
|
2.85
|
37,680
|
|
|
3/7/2017
|
+0.15 / +1.42%
|
10.75
|
10.75
|
10.55
|
10.70
|
10.61
|
2.80
|
22,340
|
|
|
3/6/2017
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.55
|
10.55
|
10.59
|
2.76
|
43,360
|
|
|
3/3/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.20
|
10.60
|
10.52
|
2.77
|
24,060
|
|
|
3/2/2017
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.50
|
10.70
|
10.66
|
2.80
|
60,970
|
|
|
3/1/2017
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.65
|
10.70
|
10.78
|
2.80
|
27,910
|
|
|
2/28/2017
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.70
|
10.90
|
10.87
|
2.85
|
14,170
|
|
|
2/27/2017
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.72
|
2.85
|
18,660
|
|
|
2/24/2017
|
+0.05 / +0.47%
|
10.60
|
10.85
|
10.60
|
10.80
|
10.74
|
2.82
|
61,630
|
|
|
2/23/2017
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.75
|
10.75
|
10.80
|
2.81
|
21,200
|
|
|
2/22/2017
|
+0.15 / +1.41%
|
10.65
|
11.00
|
10.65
|
10.80
|
10.76
|
2.82
|
67,370
|
|
|
2/21/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.65
|
10.64
|
2.78
|
76,430
|
|
|
2/20/2017
|
+0.15 / +1.43%
|
10.30
|
10.75
|
10.30
|
10.65
|
10.60
|
2.78
|
20,570
|
|
|
2/17/2017
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.63
|
2.75
|
18,070
|
|
|
2/16/2017
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.72
|
2.80
|
24,350
|
|
|
2/15/2017
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.60
|
10.70
|
10.67
|
2.80
|
33,920
|
|
|
2/14/2017
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
2.78
|
2,000
|
|
|
2/13/2017
|
-0.15 / -1.39%
|
10.80
|
10.80
|
10.60
|
10.65
|
10.70
|
2.78
|
32,440
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|