|
|
Closing price on 5/24/2019
|
|
| Open |
16.70 |
| High |
16.95 |
| Low |
16.50 |
| Volume |
269,540 |
| Split-adjusted Price |
5.97 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2019
|
-0.30 / -1.79%
|
16.70
|
16.95
|
16.50
|
16.50
|
16.77
|
5.97
|
269,540
|
|
|
5/23/2019
|
+0.45 / +2.75%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.74
|
6.07
|
223,820
|
|
|
5/22/2019
|
-0.45 / -2.68%
|
16.80
|
16.90
|
16.35
|
16.35
|
16.71
|
5.91
|
335,110
|
|
|
5/21/2019
|
+0.40 / +2.44%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.60
|
6.07
|
261,560
|
|
|
5/20/2019
|
+0.05 / +0.31%
|
16.50
|
16.55
|
16.05
|
16.40
|
16.47
|
5.93
|
193,000
|
|
|
5/17/2019
|
+0.65 / +4.14%
|
15.70
|
16.50
|
15.60
|
16.35
|
16.20
|
5.91
|
655,670
|
|
|
5/16/2019
|
-0.25 / -1.57%
|
15.75
|
16.00
|
15.70
|
15.70
|
15.87
|
5.68
|
391,180
|
|
|
5/15/2019
|
-0.05 / -0.31%
|
16.00
|
16.30
|
15.85
|
15.95
|
16.04
|
5.77
|
554,100
|
|
|
5/14/2019
|
+0.30 / +1.91%
|
15.50
|
16.10
|
15.40
|
16.00
|
15.67
|
5.78
|
197,000
|
|
|
5/13/2019
|
+1.00 / +6.80%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.50
|
5.68
|
452,930
|
|
|
5/10/2019
|
+0.30 / +2.08%
|
14.45
|
14.70
|
14.40
|
14.70
|
14.52
|
5.31
|
137,080
|
|
|
5/9/2019
|
-0.25 / -1.71%
|
14.65
|
14.90
|
14.00
|
14.40
|
14.42
|
5.21
|
408,120
|
|
|
5/8/2019
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.65
|
14.65
|
5.30
|
102,040
|
|
|
5/7/2019
|
-0.20 / -1.35%
|
14.85
|
15.00
|
14.65
|
14.65
|
14.78
|
5.30
|
295,000
|
|
|
5/6/2019
|
-0.30 / -1.98%
|
14.90
|
15.20
|
14.80
|
14.85
|
14.92
|
5.37
|
266,960
|
|
|
5/3/2019
|
-0.10 / -0.66%
|
15.25
|
15.35
|
15.15
|
15.15
|
15.22
|
5.48
|
168,660
|
|
|
5/2/2019
|
+0.25 / +1.67%
|
15.00
|
15.30
|
15.00
|
15.25
|
15.16
|
5.51
|
238,270
|
|
|
4/26/2019
|
-0.30 / -1.96%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.16
|
5.42
|
278,570
|
|
|
4/25/2019
|
-0.10 / -0.65%
|
15.30
|
15.55
|
15.25
|
15.30
|
15.34
|
5.53
|
283,920
|
|
|
4/24/2019
|
0.00 / 0.00%
|
15.30
|
15.55
|
15.25
|
15.40
|
15.38
|
5.57
|
391,000
|
|
|
4/23/2019
|
+0.20 / +1.32%
|
15.40
|
15.60
|
15.35
|
15.40
|
15.47
|
5.57
|
371,860
|
|
|
4/22/2019
|
-0.35 / -2.25%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.23
|
5.50
|
468,473
|
|
|
4/19/2019
|
+0.25 / +1.63%
|
15.10
|
15.60
|
15.10
|
15.55
|
15.45
|
5.62
|
120,300
|
|
|
4/18/2019
|
-0.50 / -3.16%
|
15.70
|
15.80
|
15.00
|
15.30
|
15.40
|
5.53
|
757,570
|
|
|
4/17/2019
|
-1.15 / -6.78%
|
16.95
|
17.00
|
15.80
|
15.80
|
16.14
|
5.71
|
1,477,840
|
|
|
4/16/2019
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.95
|
16.90
|
6.13
|
214,270
|
|
|
4/12/2019
|
+0.45 / +2.73%
|
16.50
|
17.00
|
16.45
|
16.95
|
16.81
|
6.13
|
804,530
|
|
|
4/11/2019
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.45
|
16.50
|
16.53
|
5.97
|
511,420
|
|
|
4/10/2019
|
+0.40 / +2.45%
|
16.50
|
16.85
|
16.40
|
16.70
|
16.64
|
6.04
|
620,340
|
|
|
4/9/2019
|
-1.10 / -6.32%
|
17.70
|
18.00
|
16.30
|
16.30
|
17.35
|
5.89
|
1,144,790
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
396,500
|
5.50
|
-3.51%
|
|
|
|
AGG
|
880,700
|
23.80
|
-2.26%
|
|
|
|
API
|
969,100
|
7.30
|
-5.19%
|
|
|
|
ASM
|
1,393,600
|
10.95
|
-1.35%
|
|
|
|
BCR
|
952,100
|
6.00
|
0.00%
|
|
|
|
BII
|
267,500
|
0.90
|
0.00%
|
|
|
|
BVL
|
7,600
|
10.80
|
0.00%
|
|
|
|
C21
|
2,000
|
17.00
|
0.00%
|
|
|
|
CCI
|
1,600
|
21.00
|
-2.33%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|