|
Closing price on 6/27/2018
|
|
| Open |
14.55 |
| High |
14.95 |
| Low |
14.55 |
| Volume |
155,790 |
| Split-adjusted Price |
4.62 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2018
|
-1.40 / -8.70%
|
14.55
|
14.95
|
14.55
|
14.70
|
14.84
|
4.62
|
155,790
|
|
|
6/26/2018
|
-0.20 / -1.23%
|
15.80
|
16.30
|
15.80
|
16.10
|
15.96
|
4.52
|
160,640
|
|
|
6/25/2018
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.11
|
4.58
|
425,250
|
|
|
6/22/2018
|
+0.25 / +1.57%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.00
|
4.55
|
1,576,930
|
|
|
6/21/2018
|
-0.05 / -0.31%
|
15.70
|
16.10
|
15.70
|
15.95
|
15.84
|
4.48
|
21,400
|
|
|
6/20/2018
|
+0.05 / +0.31%
|
15.65
|
16.05
|
15.65
|
16.00
|
15.95
|
4.49
|
182,190
|
|
|
6/19/2018
|
-0.05 / -0.31%
|
15.70
|
16.00
|
15.10
|
15.95
|
15.71
|
4.48
|
395,630
|
|
|
6/18/2018
|
-0.50 / -3.03%
|
16.40
|
16.50
|
15.90
|
16.00
|
16.30
|
4.49
|
671,080
|
|
|
6/15/2018
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.40
|
16.50
|
16.56
|
4.63
|
123,610
|
|
|
6/14/2018
|
-0.15 / -0.89%
|
16.90
|
17.10
|
16.35
|
16.70
|
16.64
|
4.69
|
40,980
|
|
|
6/13/2018
|
+0.55 / +3.37%
|
16.30
|
16.90
|
16.20
|
16.85
|
16.41
|
4.73
|
483,090
|
|
|
6/12/2018
|
-0.35 / -2.10%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.23
|
4.58
|
270,980
|
|
|
6/11/2018
|
-0.15 / -0.89%
|
16.65
|
16.80
|
16.50
|
16.65
|
16.66
|
4.67
|
135,780
|
|
|
6/8/2018
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.68
|
4.72
|
95,340
|
|
|
6/7/2018
|
-0.50 / -2.91%
|
17.30
|
17.40
|
16.70
|
16.70
|
16.97
|
4.69
|
187,840
|
|
|
6/6/2018
|
+1.00 / +6.17%
|
16.15
|
17.20
|
16.05
|
17.20
|
16.88
|
4.83
|
473,880
|
|
|
6/5/2018
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.85
|
16.20
|
16.06
|
4.55
|
147,940
|
|
|
6/4/2018
|
-0.20 / -1.23%
|
16.00
|
16.25
|
15.95
|
16.00
|
16.03
|
4.49
|
220,660
|
|
|
6/1/2018
|
-0.20 / -1.22%
|
16.00
|
16.60
|
16.00
|
16.20
|
16.45
|
4.55
|
149,650
|
|
|
5/31/2018
|
+0.20 / +1.23%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.22
|
4.60
|
87,970
|
|
|
5/30/2018
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.04
|
4.55
|
27,800
|
|
|
5/29/2018
|
+0.85 / +5.54%
|
15.20
|
16.40
|
15.20
|
16.20
|
15.77
|
4.55
|
159,640
|
|
|
5/28/2018
|
-0.85 / -5.25%
|
16.00
|
16.40
|
15.10
|
15.35
|
15.57
|
4.31
|
281,780
|
|
|
5/25/2018
|
-0.35 / -2.11%
|
16.30
|
16.60
|
16.20
|
16.20
|
16.37
|
4.55
|
143,060
|
|
|
5/24/2018
|
+0.25 / +1.53%
|
16.20
|
16.65
|
16.20
|
16.55
|
16.43
|
4.65
|
76,730
|
|
|
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
|
|
|