|
Closing price on 7/6/2018
|
|
| Open |
12.70 |
| High |
13.45 |
| Low |
12.70 |
| Volume |
116,080 |
| Split-adjusted Price |
4.83 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2018
|
+0.15 / +1.14%
|
12.70
|
13.45
|
12.70
|
13.35
|
13.23
|
4.83
|
116,080
|
|
|
7/5/2018
|
-0.30 / -2.22%
|
13.50
|
13.50
|
12.80
|
13.20
|
13.05
|
4.77
|
135,710
|
|
|
7/4/2018
|
+0.20 / +1.50%
|
13.30
|
13.50
|
12.80
|
13.50
|
13.18
|
4.88
|
126,380
|
|
|
7/3/2018
|
-0.30 / -2.21%
|
13.60
|
13.95
|
13.10
|
13.30
|
13.43
|
4.81
|
222,530
|
|
|
7/2/2018
|
-0.70 / -4.90%
|
14.05
|
14.30
|
13.30
|
13.60
|
13.59
|
4.92
|
109,470
|
|
|
6/29/2018
|
-0.25 / -1.72%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.16
|
5.17
|
47,240
|
|
|
6/28/2018
|
-0.15 / -1.02%
|
14.70
|
14.70
|
14.00
|
14.55
|
14.53
|
5.26
|
19,130
|
|
|
6/27/2018
|
-1.40 / -8.70%
|
14.55
|
14.95
|
14.55
|
14.70
|
14.84
|
5.31
|
155,790
|
|
|
6/26/2018
|
-0.20 / -1.23%
|
15.80
|
16.30
|
15.80
|
16.10
|
15.96
|
5.20
|
160,640
|
|
|
6/25/2018
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.11
|
5.26
|
425,250
|
|
|
6/22/2018
|
+0.25 / +1.57%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.00
|
5.23
|
1,576,930
|
|
|
6/21/2018
|
-0.05 / -0.31%
|
15.70
|
16.10
|
15.70
|
15.95
|
15.84
|
5.15
|
21,400
|
|
|
6/20/2018
|
+0.05 / +0.31%
|
15.65
|
16.05
|
15.65
|
16.00
|
15.95
|
5.16
|
182,190
|
|
|
6/19/2018
|
-0.05 / -0.31%
|
15.70
|
16.00
|
15.10
|
15.95
|
15.71
|
5.15
|
395,630
|
|
|
6/18/2018
|
-0.50 / -3.03%
|
16.40
|
16.50
|
15.90
|
16.00
|
16.30
|
5.16
|
671,080
|
|
|
6/15/2018
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.40
|
16.50
|
16.56
|
5.33
|
123,610
|
|
|
6/14/2018
|
-0.15 / -0.89%
|
16.90
|
17.10
|
16.35
|
16.70
|
16.64
|
5.39
|
40,980
|
|
|
6/13/2018
|
+0.55 / +3.37%
|
16.30
|
16.90
|
16.20
|
16.85
|
16.41
|
5.44
|
483,090
|
|
|
6/12/2018
|
-0.35 / -2.10%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.23
|
5.26
|
270,980
|
|
|
6/11/2018
|
-0.15 / -0.89%
|
16.65
|
16.80
|
16.50
|
16.65
|
16.66
|
5.37
|
135,780
|
|
|
6/8/2018
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.68
|
5.42
|
95,340
|
|
|
6/7/2018
|
-0.50 / -2.91%
|
17.30
|
17.40
|
16.70
|
16.70
|
16.97
|
5.39
|
187,840
|
|
|
6/6/2018
|
+1.00 / +6.17%
|
16.15
|
17.20
|
16.05
|
17.20
|
16.88
|
5.55
|
473,880
|
|
|
6/5/2018
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.85
|
16.20
|
16.06
|
5.23
|
147,940
|
|
|
6/4/2018
|
-0.20 / -1.23%
|
16.00
|
16.25
|
15.95
|
16.00
|
16.03
|
5.16
|
220,660
|
|
|
6/1/2018
|
-0.20 / -1.22%
|
16.00
|
16.60
|
16.00
|
16.20
|
16.45
|
5.23
|
149,650
|
|
|
5/31/2018
|
+0.20 / +1.23%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.22
|
5.29
|
87,970
|
|
|
5/30/2018
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.04
|
5.23
|
27,800
|
|
|
5/29/2018
|
+0.85 / +5.54%
|
15.20
|
16.40
|
15.20
|
16.20
|
15.77
|
5.23
|
159,640
|
|
|
5/28/2018
|
-0.85 / -5.25%
|
16.00
|
16.40
|
15.10
|
15.35
|
15.57
|
4.96
|
281,780
|
|
|