|
|
Closing price on 8/4/2017
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
557,500 |
| Split-adjusted Price |
4.59 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/14/2017
|
-0.20 / -1.38%
|
14.50
|
14.95
|
14.10
|
14.30
|
14.69
|
4.01
|
743,380
|
|
|
7/13/2017
|
0.00 / 0.00%
|
14.35
|
15.20
|
13.85
|
14.50
|
14.33
|
4.07
|
1,163,660
|
|
|
7/12/2017
|
+0.20 / +1.40%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.54
|
4.07
|
156,290
|
|
|
7/11/2017
|
-0.20 / -1.38%
|
14.55
|
14.80
|
14.30
|
14.30
|
14.50
|
4.01
|
534,300
|
|
|
7/10/2017
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.40
|
14.50
|
14.68
|
4.07
|
639,030
|
|
|
7/7/2017
|
-0.85 / -5.50%
|
15.30
|
15.30
|
14.50
|
14.60
|
15.06
|
4.10
|
709,930
|
|
|
7/6/2017
|
0.00 / 0.00%
|
15.45
|
15.60
|
15.35
|
15.45
|
15.46
|
4.34
|
213,080
|
|
|
7/5/2017
|
-0.15 / -0.96%
|
15.30
|
15.70
|
15.30
|
15.45
|
15.45
|
4.34
|
580,790
|
|
|
7/4/2017
|
0.00 / 0.00%
|
15.60
|
15.95
|
15.25
|
15.60
|
15.56
|
4.38
|
313,570
|
|
|
7/3/2017
|
+0.40 / +2.63%
|
15.20
|
16.25
|
15.05
|
15.60
|
15.73
|
4.38
|
684,940
|
|
|
6/30/2017
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.10
|
15.20
|
15.30
|
4.27
|
283,380
|
|
|
6/29/2017
|
+0.70 / +4.79%
|
14.60
|
15.60
|
14.50
|
15.30
|
15.32
|
4.29
|
1,764,500
|
|
|
6/28/2017
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.30
|
14.60
|
14.70
|
4.10
|
272,030
|
|
|
6/27/2017
|
+0.60 / +4.23%
|
14.50
|
15.00
|
14.40
|
14.80
|
14.78
|
4.15
|
640,380
|
|
|
6/26/2017
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.30
|
14.20
|
13.89
|
3.99
|
960,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|