|
Closing price on 4/6/2018
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.30 |
| Volume |
566,780 |
| Split-adjusted Price |
3.84 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2018
|
+0.30 / +1.73%
|
17.50
|
17.80
|
17.30
|
17.60
|
17.50
|
3.84
|
566,780
|
|
|
4/5/2018
|
+0.40 / +2.37%
|
17.25
|
17.80
|
16.90
|
17.30
|
17.37
|
3.77
|
992,940
|
|
|
4/4/2018
|
+0.20 / +1.20%
|
16.70
|
17.30
|
16.50
|
16.90
|
17.02
|
3.68
|
675,990
|
|
|
4/3/2018
|
+0.40 / +2.45%
|
16.35
|
17.00
|
16.05
|
16.70
|
16.66
|
3.64
|
1,046,750
|
|
|
4/2/2018
|
+0.80 / +5.16%
|
16.00
|
16.40
|
15.60
|
16.30
|
16.17
|
3.55
|
785,980
|
|
|
3/30/2018
|
+1.00 / +6.90%
|
14.75
|
15.50
|
14.75
|
15.50
|
15.31
|
3.38
|
652,600
|
|
|
3/29/2018
|
+0.15 / +1.05%
|
14.35
|
14.60
|
14.35
|
14.50
|
14.49
|
3.16
|
169,690
|
|
|
3/28/2018
|
0.00 / 0.00%
|
14.30
|
14.55
|
14.20
|
14.35
|
14.38
|
3.13
|
48,030
|
|
|
3/27/2018
|
-0.25 / -1.71%
|
14.60
|
14.80
|
14.35
|
14.35
|
14.58
|
3.13
|
519,330
|
|
|
3/26/2018
|
0.00 / 0.00%
|
14.30
|
14.65
|
14.30
|
14.60
|
14.54
|
3.18
|
625,810
|
|
|
3/23/2018
|
-0.10 / -0.68%
|
14.25
|
14.60
|
14.25
|
14.60
|
14.37
|
3.18
|
507,900
|
|
|
3/22/2018
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.77
|
3.20
|
1,045,980
|
|
|
3/21/2018
|
+0.30 / +2.08%
|
14.55
|
15.20
|
14.50
|
14.70
|
14.66
|
3.20
|
535,510
|
|
|
3/20/2018
|
-0.10 / -0.69%
|
14.50
|
14.55
|
14.40
|
14.40
|
14.49
|
3.14
|
842,010
|
|
|
3/19/2018
|
+0.25 / +1.75%
|
14.40
|
14.65
|
14.40
|
14.50
|
14.57
|
3.16
|
534,250
|
|
|
3/16/2018
|
+0.35 / +2.52%
|
13.95
|
14.60
|
13.95
|
14.25
|
14.45
|
3.11
|
247,480
|
|
|
3/15/2018
|
+0.10 / +0.72%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.88
|
3.03
|
601,620
|
|
|
3/14/2018
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.70
|
13.80
|
13.87
|
3.01
|
339,330
|
|
|
3/13/2018
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.79
|
3.01
|
95,890
|
|
|
3/12/2018
|
+0.60 / +4.48%
|
13.50
|
14.20
|
13.50
|
14.00
|
13.96
|
3.05
|
162,180
|
|
|
3/9/2018
|
+0.10 / +0.75%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.26
|
2.92
|
121,570
|
|
|
3/8/2018
|
+0.10 / +0.76%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.36
|
2.90
|
72,770
|
|
|
3/7/2018
|
-0.30 / -2.22%
|
13.50
|
13.50
|
12.80
|
13.20
|
13.10
|
2.88
|
299,740
|
|
|
3/6/2018
|
+0.05 / +0.37%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.28
|
2.94
|
139,970
|
|
|
3/5/2018
|
-0.35 / -2.54%
|
13.80
|
13.80
|
13.45
|
13.45
|
13.57
|
2.93
|
292,250
|
|
|
3/2/2018
|
0.00 / 0.00%
|
13.30
|
13.85
|
13.30
|
13.80
|
13.72
|
3.01
|
142,400
|
|
|
3/1/2018
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.10
|
13.80
|
13.54
|
3.01
|
262,270
|
|
|
2/28/2018
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.65
|
13.90
|
13.77
|
3.03
|
334,160
|
|
|
2/27/2018
|
-0.60 / -4.20%
|
14.10
|
14.20
|
13.70
|
13.70
|
13.99
|
2.99
|
140,860
|
|
|
2/26/2018
|
-0.20 / -1.38%
|
14.50
|
14.50
|
13.90
|
14.30
|
14.16
|
3.12
|
157,080
|
|
|