|
Closing price on 5/22/2017
|
|
| Open |
12.85 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
269,620 |
| Split-adjusted Price |
3.32 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
-0.15 / -1.17%
|
12.85
|
13.20
|
12.70
|
12.70
|
12.97
|
3.32
|
269,620
|
|
|
5/19/2017
|
+0.70 / +5.76%
|
12.15
|
12.90
|
12.15
|
12.85
|
12.58
|
3.36
|
217,400
|
|
|
5/18/2017
|
-0.65 / -5.08%
|
12.50
|
12.70
|
12.15
|
12.15
|
12.38
|
3.18
|
291,860
|
|
|
5/17/2017
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.76
|
3.35
|
178,280
|
|
|
5/16/2017
|
-0.35 / -2.60%
|
13.45
|
13.80
|
13.10
|
13.10
|
13.22
|
3.43
|
178,410
|
|
|
5/15/2017
|
+0.85 / +6.75%
|
12.90
|
13.45
|
12.90
|
13.45
|
13.37
|
3.52
|
553,990
|
|
|
5/12/2017
|
+0.75 / +6.33%
|
11.80
|
12.65
|
11.50
|
12.60
|
12.12
|
3.29
|
545,920
|
|
|
5/11/2017
|
+0.10 / +0.85%
|
11.65
|
12.00
|
11.40
|
11.85
|
11.65
|
3.10
|
137,330
|
|
|
5/10/2017
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.72
|
3.07
|
135,830
|
|
|
5/9/2017
|
-0.35 / -2.88%
|
12.50
|
12.55
|
11.50
|
11.80
|
12.08
|
3.09
|
193,194
|
|
|
5/8/2017
|
+0.75 / +6.58%
|
11.50
|
12.15
|
11.40
|
12.15
|
12.01
|
3.18
|
382,580
|
|
|
5/5/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.15
|
11.40
|
11.38
|
2.98
|
158,170
|
|
|
5/4/2017
|
+0.65 / +6.05%
|
10.70
|
11.50
|
10.70
|
11.40
|
10.96
|
2.98
|
572,150
|
|
|
5/3/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.65
|
10.75
|
10.69
|
2.81
|
178,840
|
|
|
4/28/2017
|
+0.05 / +0.47%
|
10.50
|
10.75
|
10.35
|
10.75
|
10.60
|
2.81
|
174,110
|
|
|
4/27/2017
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.30
|
10.70
|
10.52
|
2.80
|
146,300
|
|
|
4/26/2017
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.66
|
2.80
|
135,580
|
|
|
4/25/2017
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.53
|
2.77
|
49,900
|
|
|
4/24/2017
|
-0.05 / -0.47%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.41
|
2.75
|
148,100
|
|
|
4/21/2017
|
-0.05 / -0.47%
|
10.30
|
10.60
|
10.30
|
10.55
|
10.43
|
2.76
|
119,230
|
|
|
4/20/2017
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.73
|
2.77
|
185,780
|
|
|
4/19/2017
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.68
|
2.82
|
20,320
|
|
|
4/18/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
2.77
|
49,800
|
|
|
4/17/2017
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.67
|
2.77
|
23,610
|
|
|
4/14/2017
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.71
|
2.82
|
203,240
|
|
|
4/13/2017
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
2.80
|
55,350
|
|
|
4/12/2017
|
-0.05 / -0.46%
|
10.85
|
11.00
|
10.75
|
10.75
|
10.84
|
2.81
|
126,080
|
|
|
4/11/2017
|
-0.10 / -0.92%
|
10.85
|
10.85
|
10.80
|
10.80
|
10.84
|
2.82
|
92,150
|
|
|
4/10/2017
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.85
|
2.85
|
28,110
|
|
|
4/7/2017
|
-0.15 / -1.35%
|
11.10
|
11.20
|
10.95
|
10.95
|
11.09
|
2.86
|
70,220
|
|
|