|
|
Closing price on 4/10/2019
|
|
| Open |
16.50 |
| High |
16.85 |
| Low |
16.40 |
| Volume |
620,340 |
| Split-adjusted Price |
5.25 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2019
|
+0.40 / +2.45%
|
16.50
|
16.85
|
16.40
|
16.70
|
16.64
|
5.25
|
620,340
|
|
|
4/9/2019
|
-1.10 / -6.32%
|
17.70
|
18.00
|
16.30
|
16.30
|
17.35
|
5.12
|
1,144,790
|
|
|
4/8/2019
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.10
|
17.40
|
17.30
|
5.47
|
710,620
|
|
|
4/5/2019
|
-0.05 / -0.29%
|
17.50
|
17.70
|
17.20
|
17.45
|
17.45
|
5.49
|
519,260
|
|
|
4/4/2019
|
+0.75 / +4.48%
|
16.75
|
17.70
|
16.75
|
17.50
|
17.39
|
5.50
|
1,236,920
|
|
|
4/3/2019
|
-0.25 / -1.47%
|
16.90
|
17.15
|
16.75
|
16.75
|
16.98
|
5.27
|
337,230
|
|
|
4/2/2019
|
+0.70 / +4.29%
|
16.30
|
17.20
|
16.30
|
17.00
|
16.85
|
5.34
|
1,653,340
|
|
|
4/1/2019
|
+0.50 / +3.16%
|
15.80
|
16.40
|
15.70
|
16.30
|
16.22
|
5.12
|
337,070
|
|
|
3/29/2019
|
+0.15 / +0.96%
|
15.60
|
15.95
|
15.60
|
15.80
|
15.74
|
4.97
|
159,370
|
|
|
3/28/2019
|
-0.20 / -1.26%
|
15.85
|
15.85
|
15.55
|
15.65
|
15.71
|
4.92
|
227,390
|
|
|
3/27/2019
|
+0.05 / +0.32%
|
15.80
|
16.00
|
15.80
|
15.85
|
15.88
|
4.98
|
187,620
|
|
|
3/26/2019
|
-0.15 / -0.94%
|
15.95
|
16.20
|
15.75
|
15.80
|
15.92
|
4.97
|
276,760
|
|
|
3/25/2019
|
-0.35 / -2.15%
|
16.00
|
16.10
|
15.50
|
15.95
|
15.86
|
5.01
|
222,400
|
|
|
3/22/2019
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.36
|
5.12
|
440,440
|
|
|
3/21/2019
|
+0.50 / +3.14%
|
15.90
|
17.00
|
15.80
|
16.40
|
16.47
|
5.16
|
1,085,130
|
|
|
3/20/2019
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.89
|
5.00
|
154,330
|
|
|
3/19/2019
|
-0.20 / -1.23%
|
16.30
|
16.35
|
16.05
|
16.10
|
16.20
|
5.06
|
505,760
|
|
|
3/18/2019
|
+0.30 / +1.88%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.07
|
5.12
|
424,700
|
|
|
3/15/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.75
|
16.00
|
15.93
|
5.03
|
326,740
|
|
|
3/14/2019
|
+0.40 / +2.55%
|
15.70
|
16.20
|
15.60
|
16.10
|
15.92
|
5.06
|
805,290
|
|
|
3/13/2019
|
-0.25 / -1.57%
|
15.90
|
16.00
|
15.55
|
15.70
|
15.76
|
4.94
|
186,090
|
|
|
3/12/2019
|
+0.65 / +4.25%
|
15.90
|
16.35
|
15.70
|
15.95
|
16.12
|
5.01
|
850,780
|
|
|
3/11/2019
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.25
|
15.30
|
15.09
|
4.81
|
757,620
|
|
|
3/8/2019
|
+0.05 / +0.35%
|
14.20
|
14.35
|
14.20
|
14.30
|
14.26
|
4.50
|
98,040
|
|
|
3/7/2019
|
-0.05 / -0.35%
|
14.30
|
14.40
|
14.20
|
14.25
|
14.30
|
4.48
|
97,740
|
|
|
3/6/2019
|
-0.05 / -0.35%
|
14.20
|
14.40
|
14.15
|
14.30
|
14.23
|
4.50
|
117,310
|
|
|
3/5/2019
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.35
|
14.33
|
4.51
|
860,110
|
|
|
3/4/2019
|
+0.15 / +1.06%
|
14.20
|
14.60
|
14.20
|
14.35
|
14.38
|
4.51
|
233,600
|
|
|
3/1/2019
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.12
|
4.46
|
112,910
|
|
|
2/28/2019
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.05
|
4.43
|
89,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|