|
|
Closing price on 8/26/2020
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.35 |
| Volume |
825,910 |
| Split-adjusted Price |
8.87 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
+0.05 / +0.27%
|
18.50
|
18.70
|
18.35
|
18.55
|
18.51
|
8.87
|
825,910
|
|
|
8/25/2020
|
+0.30 / +1.65%
|
18.40
|
18.95
|
18.20
|
18.50
|
18.54
|
8.85
|
1,550,320
|
|
|
8/24/2020
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.08
|
8.70
|
1,102,010
|
|
|
8/21/2020
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.85
|
18.00
|
18.04
|
8.61
|
1,088,460
|
|
|
8/20/2020
|
-0.20 / -1.10%
|
18.10
|
18.30
|
17.75
|
18.00
|
17.96
|
8.61
|
960,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|