|
|
Closing price on 4/20/2020
|
|
| Open |
17.05 |
| High |
17.40 |
| Low |
16.75 |
| Volume |
771,470 |
| Split-adjusted Price |
6.96 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
-0.45 / -2.62%
|
17.05
|
17.40
|
16.75
|
16.75
|
16.97
|
6.96
|
771,470
|
|
|
4/17/2020
|
-0.15 / -0.86%
|
17.60
|
17.90
|
17.20
|
17.20
|
17.52
|
7.15
|
795,300
|
|
|
4/16/2020
|
+0.45 / +2.66%
|
16.70
|
17.80
|
16.70
|
17.35
|
17.27
|
7.21
|
870,820
|
|
|
4/15/2020
|
+0.40 / +2.42%
|
16.40
|
16.90
|
16.25
|
16.90
|
16.65
|
7.03
|
650,420
|
|
|
4/14/2020
|
0.00 / 0.00%
|
16.50
|
16.65
|
16.05
|
16.50
|
16.37
|
6.86
|
518,130
|
|
|
4/13/2020
|
+0.15 / +0.92%
|
16.05
|
16.55
|
16.05
|
16.50
|
16.40
|
6.86
|
470,180
|
|
|
4/10/2020
|
-0.05 / -0.30%
|
16.30
|
16.65
|
16.05
|
16.35
|
16.33
|
6.80
|
405,740
|
|
|
4/9/2020
|
+0.40 / +2.50%
|
16.00
|
16.85
|
15.85
|
16.40
|
16.44
|
6.82
|
498,750
|
|
|
4/8/2020
|
-0.30 / -1.84%
|
15.85
|
16.20
|
15.85
|
16.00
|
16.00
|
6.65
|
261,300
|
|
|
4/7/2020
|
0.00 / 0.00%
|
16.30
|
16.35
|
15.90
|
16.30
|
16.11
|
6.78
|
366,990
|
|
|
4/6/2020
|
+0.65 / +4.15%
|
16.00
|
16.35
|
15.70
|
16.30
|
16.08
|
6.78
|
508,260
|
|
|
4/3/2020
|
+0.15 / +0.97%
|
15.75
|
15.75
|
15.50
|
15.65
|
15.63
|
6.51
|
323,390
|
|
|
4/1/2020
|
+0.35 / +2.31%
|
15.20
|
15.55
|
15.20
|
15.50
|
15.46
|
6.44
|
195,140
|
|
|
3/31/2020
|
-0.05 / -0.33%
|
15.70
|
15.70
|
14.50
|
15.15
|
15.05
|
6.30
|
290,060
|
|
|
3/30/2020
|
-0.50 / -3.18%
|
14.75
|
15.25
|
14.70
|
15.20
|
14.96
|
6.32
|
458,240
|
|
|
3/27/2020
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.30
|
15.70
|
15.58
|
6.53
|
328,100
|
|
|
3/26/2020
|
-0.40 / -2.48%
|
16.10
|
16.10
|
15.40
|
15.70
|
15.62
|
6.53
|
533,240
|
|
|
3/25/2020
|
+0.80 / +5.23%
|
15.50
|
16.30
|
15.30
|
16.10
|
15.88
|
6.69
|
916,650
|
|
|
3/24/2020
|
+0.85 / +5.88%
|
14.80
|
15.30
|
14.45
|
15.30
|
14.88
|
6.36
|
462,940
|
|
|
3/23/2020
|
-1.05 / -6.77%
|
15.00
|
15.20
|
14.45
|
14.45
|
14.59
|
6.01
|
2,202,570
|
|
|
3/20/2020
|
+0.20 / +1.31%
|
15.10
|
15.55
|
15.00
|
15.50
|
15.28
|
6.44
|
553,730
|
|
|
3/19/2020
|
-0.30 / -1.92%
|
15.60
|
15.60
|
14.70
|
15.30
|
15.12
|
6.36
|
521,350
|
|
|
3/18/2020
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.40
|
15.60
|
15.59
|
6.49
|
695,070
|
|
|
3/17/2020
|
+0.95 / +6.48%
|
14.60
|
15.65
|
13.80
|
15.60
|
14.89
|
6.49
|
1,606,640
|
|
|
3/16/2020
|
-0.65 / -4.25%
|
15.00
|
15.45
|
14.50
|
14.65
|
14.85
|
6.09
|
1,183,860
|
|
|
3/13/2020
|
-0.05 / -0.33%
|
14.30
|
15.35
|
14.30
|
15.30
|
14.40
|
6.36
|
2,517,810
|
|
|
3/12/2020
|
-1.15 / -6.97%
|
15.35
|
15.40
|
15.35
|
15.35
|
15.35
|
6.38
|
321,140
|
|
|
3/11/2020
|
-1.20 / -6.78%
|
17.95
|
18.00
|
16.50
|
16.50
|
16.84
|
6.86
|
1,025,390
|
|
|
3/10/2020
|
-1.00 / -5.35%
|
17.40
|
18.55
|
17.40
|
17.70
|
17.59
|
7.36
|
852,860
|
|
|
3/9/2020
|
-1.40 / -6.97%
|
18.70
|
18.90
|
18.70
|
18.70
|
18.71
|
7.77
|
535,360
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,564,700
|
5.10
|
-1.92%
|
|
|
|
AGG
|
1,493,900
|
25.25
|
-0.98%
|
|
|
|
API
|
1,807,600
|
6.00
|
9.09%
|
|
|
|
ASM
|
3,619,400
|
11.70
|
1.30%
|
|
|
|
BCR
|
715,800
|
5.60
|
-1.75%
|
|
|
|
BII
|
614,800
|
0.80
|
0.00%
|
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
|
C21
|
0
|
14.30
|
0.00%
|
|
|
|
CCI
|
0
|
21.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|