|
|
Closing price on 5/23/2018
|
|
| Open |
16.45 |
| High |
16.65 |
| Low |
16.10 |
| Volume |
248,810 |
| Split-adjusted Price |
4.58 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
0.00 / 0.00%
|
16.45
|
16.65
|
16.10
|
16.30
|
16.34
|
4.58
|
248,810
|
|
|
5/22/2018
|
-0.60 / -3.55%
|
16.55
|
16.95
|
16.20
|
16.30
|
16.44
|
4.58
|
189,290
|
|
|
5/21/2018
|
-0.10 / -0.59%
|
16.85
|
17.05
|
16.80
|
16.90
|
17.00
|
4.74
|
44,760
|
|
|
5/18/2018
|
0.00 / 0.00%
|
16.55
|
17.10
|
16.55
|
17.00
|
16.87
|
4.77
|
112,950
|
|
|
5/17/2018
|
+0.60 / +3.66%
|
16.10
|
17.30
|
16.10
|
17.00
|
16.84
|
4.77
|
130,730
|
|
|
5/16/2018
|
-0.05 / -0.30%
|
16.40
|
16.55
|
16.30
|
16.40
|
16.43
|
4.60
|
120,410
|
|
|
5/15/2018
|
+0.90 / +5.79%
|
15.65
|
16.60
|
15.65
|
16.45
|
16.28
|
4.62
|
315,910
|
|
|
5/14/2018
|
+0.20 / +1.30%
|
15.35
|
15.60
|
15.20
|
15.55
|
15.43
|
4.36
|
89,120
|
|
|
5/11/2018
|
+0.15 / +0.99%
|
15.20
|
15.50
|
14.90
|
15.35
|
15.15
|
4.31
|
163,970
|
|
|
5/10/2018
|
-1.00 / -6.17%
|
16.20
|
16.20
|
15.10
|
15.20
|
15.34
|
4.27
|
802,240
|
|
|
5/9/2018
|
+0.10 / +0.62%
|
16.30
|
16.70
|
16.15
|
16.20
|
16.50
|
4.55
|
613,670
|
|
|
5/8/2018
|
-1.10 / -6.40%
|
17.30
|
17.30
|
16.10
|
16.10
|
16.84
|
4.52
|
582,720
|
|
|
5/7/2018
|
-0.05 / -0.29%
|
17.05
|
17.25
|
16.90
|
17.20
|
17.03
|
4.83
|
284,630
|
|
|
5/4/2018
|
+0.25 / +1.47%
|
17.00
|
17.25
|
16.90
|
17.25
|
17.08
|
4.84
|
364,960
|
|
|
5/3/2018
|
-0.30 / -1.73%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.96
|
4.77
|
464,840
|
|
|
5/2/2018
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.20
|
17.30
|
17.35
|
4.86
|
201,150
|
|
|
4/27/2018
|
+0.20 / +1.16%
|
16.85
|
17.40
|
16.60
|
17.40
|
17.04
|
4.88
|
267,520
|
|
|
4/26/2018
|
-0.40 / -2.27%
|
17.50
|
17.70
|
16.95
|
17.20
|
17.36
|
4.83
|
352,950
|
|
|
4/24/2018
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.56
|
4.94
|
215,020
|
|
|
4/23/2018
|
0.00 / 0.00%
|
17.60
|
18.30
|
17.60
|
17.60
|
17.97
|
4.94
|
384,860
|
|
|
4/20/2018
|
+0.40 / +2.33%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.44
|
4.94
|
618,980
|
|
|
4/19/2018
|
-0.20 / -1.15%
|
17.20
|
17.20
|
16.95
|
17.20
|
17.03
|
4.83
|
701,270
|
|
|
4/18/2018
|
-0.60 / -3.33%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.62
|
4.88
|
367,150
|
|
|
4/17/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.71
|
5.05
|
454,510
|
|
|
4/16/2018
|
-0.35 / -1.91%
|
18.00
|
18.35
|
18.00
|
18.00
|
18.13
|
5.05
|
284,930
|
|
|
4/13/2018
|
+0.35 / +1.94%
|
18.20
|
18.60
|
18.05
|
18.35
|
18.46
|
5.15
|
1,226,350
|
|
|
4/12/2018
|
+0.50 / +2.86%
|
17.40
|
18.10
|
17.30
|
18.00
|
17.77
|
5.05
|
749,760
|
|
|
4/11/2018
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.35
|
17.50
|
17.53
|
4.91
|
449,800
|
|
|
4/10/2018
|
-0.30 / -1.69%
|
17.80
|
18.00
|
17.05
|
17.50
|
17.52
|
4.91
|
611,810
|
|
|
4/9/2018
|
+0.20 / +1.14%
|
17.60
|
18.00
|
17.25
|
17.80
|
17.73
|
5.00
|
834,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|