|
|
Closing price on 5/26/2020
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.20 |
| Volume |
912,180 |
| Split-adjusted Price |
7.65 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.20
|
18.40
|
18.45
|
7.65
|
912,180
|
|
|
5/25/2020
|
+0.75 / +4.25%
|
17.70
|
18.40
|
17.65
|
18.40
|
17.94
|
7.65
|
794,210
|
|
|
5/22/2020
|
-1.00 / -5.36%
|
18.65
|
18.65
|
17.60
|
17.65
|
18.09
|
7.34
|
2,061,170
|
|
|
5/21/2020
|
-0.10 / -0.53%
|
18.90
|
18.95
|
18.65
|
18.65
|
18.80
|
7.75
|
1,286,060
|
|
|
5/20/2020
|
-0.10 / -0.53%
|
18.70
|
18.95
|
18.40
|
18.75
|
18.66
|
7.80
|
879,440
|
|
|
5/19/2020
|
+0.50 / +2.72%
|
19.00
|
19.55
|
18.45
|
18.85
|
18.93
|
7.84
|
2,114,950
|
|
|
5/18/2020
|
+0.55 / +3.09%
|
18.00
|
18.45
|
17.90
|
18.35
|
18.24
|
7.63
|
1,510,960
|
|
|
5/15/2020
|
+0.20 / +1.14%
|
17.75
|
18.15
|
17.55
|
17.80
|
17.74
|
7.40
|
1,014,430
|
|
|
5/14/2020
|
-0.20 / -1.12%
|
17.75
|
17.90
|
17.55
|
17.60
|
17.68
|
7.32
|
656,830
|
|
|
5/13/2020
|
+0.15 / +0.85%
|
17.60
|
18.20
|
17.40
|
17.80
|
17.78
|
7.40
|
1,222,930
|
|
|
5/12/2020
|
+0.40 / +2.32%
|
17.30
|
17.90
|
17.25
|
17.65
|
17.64
|
7.34
|
1,095,810
|
|
|
5/11/2020
|
+0.05 / +0.29%
|
17.20
|
17.35
|
17.10
|
17.25
|
17.25
|
7.17
|
574,810
|
|
|
5/8/2020
|
-0.30 / -1.71%
|
17.50
|
17.65
|
17.00
|
17.20
|
17.39
|
7.15
|
760,200
|
|
|
5/7/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.46
|
7.28
|
593,830
|
|
|
5/6/2020
|
+0.70 / +4.17%
|
16.80
|
17.65
|
16.80
|
17.50
|
17.41
|
7.28
|
1,118,770
|
|
|
5/5/2020
|
+0.20 / +1.20%
|
16.60
|
16.85
|
16.50
|
16.80
|
16.66
|
6.98
|
163,940
|
|
|
5/4/2020
|
-0.30 / -1.78%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.66
|
6.90
|
363,050
|
|
|
4/29/2020
|
+0.05 / +0.30%
|
16.95
|
17.05
|
16.65
|
16.90
|
16.91
|
7.03
|
623,730
|
|
|
4/28/2020
|
+0.05 / +0.30%
|
16.95
|
16.95
|
16.55
|
16.85
|
16.73
|
7.01
|
202,710
|
|
|
4/27/2020
|
+0.50 / +3.07%
|
16.90
|
17.25
|
16.65
|
16.80
|
16.90
|
6.98
|
877,340
|
|
|
4/24/2020
|
+0.05 / +0.31%
|
16.25
|
16.45
|
16.10
|
16.30
|
16.23
|
6.78
|
185,030
|
|
|
4/23/2020
|
-0.35 / -2.11%
|
16.75
|
16.75
|
16.15
|
16.25
|
16.42
|
6.76
|
320,990
|
|
|
4/22/2020
|
+0.55 / +3.43%
|
15.55
|
16.60
|
15.55
|
16.60
|
16.06
|
6.90
|
264,740
|
|
|
4/21/2020
|
-0.70 / -4.18%
|
16.35
|
16.50
|
15.60
|
16.05
|
16.08
|
6.67
|
1,030,210
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:04:59 AM
|
|
|
|
|