|
|
Closing price on 8/25/2017
|
|
| Open |
17.70 |
| High |
17.90 |
| Low |
17.35 |
| Volume |
6,109,249 |
| Split-adjusted Price |
4.91 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2017
|
+0.15 / +0.86%
|
17.70
|
17.90
|
17.35
|
17.50
|
17.63
|
4.91
|
6,109,249
|
|
|
8/24/2017
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.00
|
17.35
|
17.21
|
4.87
|
5,822,909
|
|
|
8/23/2017
|
+0.15 / +0.87%
|
17.20
|
17.40
|
17.10
|
17.35
|
17.28
|
4.87
|
5,792,369
|
|
|
8/22/2017
|
-0.30 / -1.71%
|
17.50
|
18.10
|
17.00
|
17.20
|
17.58
|
4.83
|
6,033,439
|
|
|
8/21/2017
|
+1.10 / +6.71%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.21
|
4.91
|
6,093,079
|
|
|
8/18/2017
|
+0.30 / +1.86%
|
16.10
|
17.00
|
16.10
|
16.40
|
16.56
|
4.60
|
832,690
|
|
|
8/17/2017
|
0.00 / 0.00%
|
16.10
|
16.35
|
16.00
|
16.10
|
16.16
|
4.52
|
324,290
|
|
|
8/16/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.85
|
16.10
|
15.96
|
4.52
|
322,120
|
|
|
8/15/2017
|
-0.10 / -0.62%
|
16.35
|
16.35
|
16.00
|
16.10
|
16.16
|
4.52
|
693,000
|
|
|
8/14/2017
|
+0.15 / +0.93%
|
16.10
|
16.30
|
15.90
|
16.20
|
16.09
|
4.55
|
714,820
|
|
|
8/11/2017
|
+0.25 / +1.58%
|
15.60
|
16.50
|
15.60
|
16.05
|
16.12
|
4.51
|
574,230
|
|
|
8/10/2017
|
+0.20 / +1.28%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.79
|
4.44
|
491,120
|
|
|
8/9/2017
|
-0.30 / -1.89%
|
16.00
|
16.40
|
15.00
|
15.60
|
15.73
|
4.38
|
1,036,280
|
|
|
8/8/2017
|
-0.60 / -3.64%
|
16.55
|
16.55
|
15.70
|
15.90
|
16.09
|
4.46
|
852,920
|
|
|
8/7/2017
|
+0.15 / +0.92%
|
16.35
|
16.50
|
16.00
|
16.50
|
16.32
|
4.63
|
359,280
|
|
|
8/4/2017
|
-0.15 / -0.91%
|
17.00
|
17.00
|
16.30
|
16.35
|
16.50
|
4.59
|
557,500
|
|
|
8/3/2017
|
+0.60 / +3.77%
|
16.00
|
17.00
|
16.00
|
16.50
|
16.68
|
4.63
|
1,089,570
|
|
|
8/2/2017
|
-0.10 / -0.63%
|
15.60
|
16.00
|
15.50
|
15.90
|
15.84
|
4.46
|
646,260
|
|
|
8/1/2017
|
+0.05 / +0.31%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.88
|
4.49
|
384,390
|
|
|
7/31/2017
|
-0.25 / -1.54%
|
16.00
|
16.20
|
15.80
|
15.95
|
15.98
|
4.48
|
445,450
|
|
|
7/28/2017
|
+0.60 / +3.85%
|
15.60
|
16.50
|
15.40
|
16.20
|
15.98
|
4.55
|
1,353,670
|
|
|
7/27/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.66
|
4.38
|
340,290
|
|
|
7/26/2017
|
+1.00 / +6.85%
|
14.80
|
15.60
|
14.75
|
15.60
|
15.28
|
4.38
|
703,240
|
|
|
7/25/2017
|
+0.25 / +1.74%
|
14.60
|
14.65
|
14.35
|
14.60
|
14.50
|
4.10
|
302,200
|
|
|
7/24/2017
|
+0.45 / +3.24%
|
14.00
|
14.35
|
14.00
|
14.35
|
14.22
|
4.03
|
348,080
|
|
|
7/21/2017
|
+0.10 / +0.72%
|
13.80
|
14.35
|
13.75
|
13.90
|
14.13
|
3.90
|
540,250
|
|
|
7/20/2017
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.55
|
13.80
|
13.81
|
3.87
|
185,700
|
|
|
7/19/2017
|
-0.20 / -1.42%
|
14.30
|
14.40
|
13.90
|
13.90
|
14.04
|
3.90
|
418,980
|
|
|
7/18/2017
|
+0.20 / +1.44%
|
14.00
|
14.40
|
13.90
|
14.10
|
14.05
|
3.96
|
283,280
|
|
|
7/17/2017
|
-0.40 / -2.80%
|
14.30
|
14.50
|
13.90
|
13.90
|
14.14
|
3.90
|
418,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|