|
|
Closing price on 8/19/2020
|
|
| Open |
17.90 |
| High |
18.50 |
| Low |
17.75 |
| Volume |
1,241,150 |
| Split-adjusted Price |
8.70 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
+0.30 / +1.68%
|
17.90
|
18.50
|
17.75
|
18.20
|
18.08
|
8.70
|
1,241,150
|
|
|
8/18/2020
|
-0.30 / -1.65%
|
18.20
|
18.40
|
17.80
|
17.90
|
18.07
|
8.56
|
898,670
|
|
|
8/17/2020
|
+1.00 / +5.81%
|
17.40
|
18.30
|
17.40
|
18.20
|
17.92
|
8.70
|
2,325,430
|
|
|
8/14/2020
|
-0.25 / -1.43%
|
17.45
|
17.90
|
17.20
|
17.20
|
17.52
|
8.22
|
1,666,790
|
|
|
8/13/2020
|
+0.85 / +5.12%
|
16.60
|
17.55
|
16.60
|
17.45
|
17.20
|
8.34
|
3,561,500
|
|
|
8/12/2020
|
+0.15 / +0.91%
|
16.55
|
16.60
|
16.30
|
16.60
|
16.50
|
7.94
|
911,050
|
|
|
8/11/2020
|
+0.20 / +1.23%
|
16.40
|
16.45
|
16.00
|
16.45
|
16.33
|
7.87
|
430,570
|
|
|
8/10/2020
|
-0.20 / -1.22%
|
16.50
|
16.65
|
16.25
|
16.25
|
16.47
|
7.77
|
830,610
|
|
|
8/7/2020
|
+0.55 / +3.46%
|
15.90
|
16.45
|
15.80
|
16.45
|
16.12
|
7.87
|
1,222,420
|
|
|
8/6/2020
|
-0.05 / -0.31%
|
15.85
|
16.00
|
15.80
|
15.90
|
15.88
|
7.60
|
585,320
|
|
|
8/5/2020
|
+0.35 / +2.24%
|
15.80
|
15.95
|
15.60
|
15.95
|
15.72
|
7.63
|
1,042,580
|
|
|
8/4/2020
|
+0.15 / +0.97%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.64
|
7.46
|
609,390
|
|
|
8/3/2020
|
+0.25 / +1.64%
|
15.20
|
15.55
|
15.15
|
15.45
|
15.39
|
7.39
|
698,970
|
|
|
7/31/2020
|
-0.10 / -0.65%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.14
|
7.27
|
380,470
|
|
|
7/30/2020
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.25
|
7.32
|
193,120
|
|
|
7/29/2020
|
-0.30 / -1.95%
|
15.00
|
15.15
|
14.80
|
15.10
|
14.89
|
7.22
|
800,190
|
|
|
7/28/2020
|
+0.70 / +4.76%
|
15.30
|
15.45
|
14.75
|
15.40
|
15.20
|
7.36
|
640,710
|
|
|
7/27/2020
|
-0.95 / -6.07%
|
15.00
|
15.55
|
14.70
|
14.70
|
15.02
|
7.03
|
1,591,960
|
|
|
7/24/2020
|
-0.80 / -4.86%
|
16.40
|
16.40
|
15.50
|
15.65
|
15.89
|
7.48
|
1,724,450
|
|
|
7/23/2020
|
0.00 / 0.00%
|
16.35
|
16.50
|
16.10
|
16.45
|
16.32
|
7.87
|
557,430
|
|
|
7/22/2020
|
-0.15 / -0.90%
|
16.60
|
16.75
|
16.45
|
16.45
|
16.58
|
7.87
|
546,920
|
|
|
7/21/2020
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.39
|
7.94
|
675,280
|
|
|
7/20/2020
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.35
|
16.40
|
16.46
|
7.84
|
907,430
|
|
|
7/17/2020
|
+0.15 / +0.92%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.48
|
7.89
|
802,570
|
|
|
7/16/2020
|
-0.05 / -0.30%
|
16.50
|
16.60
|
16.25
|
16.35
|
16.37
|
7.82
|
360,530
|
|
|
7/15/2020
|
+0.30 / +1.86%
|
16.10
|
16.60
|
16.10
|
16.40
|
16.43
|
7.84
|
1,285,950
|
|
|
7/14/2020
|
0.00 / 0.00%
|
16.10
|
16.15
|
15.95
|
16.10
|
16.06
|
7.70
|
327,770
|
|
|
7/13/2020
|
+0.05 / +0.31%
|
16.05
|
16.30
|
16.00
|
16.10
|
16.12
|
7.70
|
320,770
|
|
|
7/10/2020
|
-0.35 / -2.13%
|
16.30
|
16.40
|
15.90
|
16.05
|
16.14
|
7.67
|
412,110
|
|
|
7/9/2020
|
+0.50 / +3.14%
|
15.90
|
16.60
|
15.85
|
16.40
|
16.28
|
7.84
|
1,291,790
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
4,398,300
|
6.60
|
-2.94%
|
|
|
|
AGG
|
2,096,400
|
24.30
|
1.04%
|
|
|
|
API
|
502,400
|
4.30
|
-4.44%
|
|
|
|
ASM
|
2,157,000
|
11.65
|
-0.85%
|
|
|
|
BCR
|
1,829,700
|
5.90
|
-1.67%
|
|
|
|
BII
|
326,500
|
0.90
|
12.50%
|
|
|
|
BVL
|
0
|
10.90
|
0.00%
|
|
|
|
C21
|
0
|
14.40
|
0.00%
|
|
|
|
CCI
|
400
|
21.80
|
6.34%
|
|
|
|
|
Market Update
Last updated at 3:04:57 PM
|
|
|
|
|