|
Closing price on 5/8/2017
|
|
| Open |
11.50 |
| High |
12.15 |
| Low |
11.40 |
| Volume |
382,580 |
| Split-adjusted Price |
3.18 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2017
|
+0.15 / +1.37%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.06
|
2.90
|
125,740
|
|
|
4/4/2017
|
+0.10 / +0.92%
|
10.85
|
10.95
|
10.80
|
10.95
|
10.87
|
2.86
|
139,200
|
|
|
4/3/2017
|
-0.10 / -0.91%
|
10.95
|
10.95
|
10.85
|
10.85
|
10.89
|
2.84
|
64,940
|
|
|
3/31/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.85
|
10.95
|
10.91
|
2.86
|
19,530
|
|
|
3/30/2017
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.90
|
10.95
|
10.92
|
2.86
|
44,670
|
|
|
3/29/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.95
|
11.00
|
10.99
|
2.88
|
70,900
|
|
|
3/28/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.85
|
11.00
|
10.99
|
2.88
|
43,210
|
|
|
3/27/2017
|
+0.25 / +2.33%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.91
|
2.88
|
248,200
|
|
|
3/24/2017
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.75
|
10.75
|
10.84
|
2.81
|
306,980
|
|
|
3/23/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.83
|
2.82
|
93,150
|
|
|