|
|
Closing price on 8/5/2020
|
|
| Open |
15.80 |
| High |
15.95 |
| Low |
15.60 |
| Volume |
1,042,580 |
| Split-adjusted Price |
8.17 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+0.35 / +2.24%
|
15.80
|
15.95
|
15.60
|
15.95
|
15.72
|
8.17
|
1,042,580
|
|
|
8/4/2020
|
+0.15 / +0.97%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.64
|
7.99
|
609,390
|
|
|
8/3/2020
|
+0.25 / +1.64%
|
15.20
|
15.55
|
15.15
|
15.45
|
15.39
|
7.91
|
698,970
|
|
|
7/31/2020
|
-0.10 / -0.65%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.14
|
7.78
|
380,470
|
|
|
7/30/2020
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.25
|
7.83
|
193,120
|
|
|
7/29/2020
|
-0.30 / -1.95%
|
15.00
|
15.15
|
14.80
|
15.10
|
14.89
|
7.73
|
800,190
|
|
|
7/28/2020
|
+0.70 / +4.76%
|
15.30
|
15.45
|
14.75
|
15.40
|
15.20
|
7.88
|
640,710
|
|
|
7/27/2020
|
-0.95 / -6.07%
|
15.00
|
15.55
|
14.70
|
14.70
|
15.02
|
7.53
|
1,591,960
|
|
|
7/24/2020
|
-0.80 / -4.86%
|
16.40
|
16.40
|
15.50
|
15.65
|
15.89
|
8.01
|
1,724,450
|
|
|
7/23/2020
|
0.00 / 0.00%
|
16.35
|
16.50
|
16.10
|
16.45
|
16.32
|
8.42
|
557,430
|
|
|
7/22/2020
|
-0.15 / -0.90%
|
16.60
|
16.75
|
16.45
|
16.45
|
16.58
|
8.42
|
546,920
|
|
|
7/21/2020
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.39
|
8.50
|
675,280
|
|
|
7/20/2020
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.35
|
16.40
|
16.46
|
8.40
|
907,430
|
|
|
7/17/2020
|
+0.15 / +0.92%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.48
|
8.45
|
802,570
|
|
|
7/16/2020
|
-0.05 / -0.30%
|
16.50
|
16.60
|
16.25
|
16.35
|
16.37
|
8.37
|
360,530
|
|
|
7/15/2020
|
+0.30 / +1.86%
|
16.10
|
16.60
|
16.10
|
16.40
|
16.43
|
8.40
|
1,285,950
|
|
|
7/14/2020
|
0.00 / 0.00%
|
16.10
|
16.15
|
15.95
|
16.10
|
16.06
|
8.24
|
327,770
|
|
|
7/13/2020
|
+0.05 / +0.31%
|
16.05
|
16.30
|
16.00
|
16.10
|
16.12
|
8.24
|
320,770
|
|
|
7/10/2020
|
-0.35 / -2.13%
|
16.30
|
16.40
|
15.90
|
16.05
|
16.14
|
8.22
|
412,110
|
|
|
7/9/2020
|
+0.50 / +3.14%
|
15.90
|
16.60
|
15.85
|
16.40
|
16.28
|
8.40
|
1,291,790
|
|
|
7/8/2020
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.75
|
15.90
|
15.89
|
8.14
|
185,190
|
|
|
7/7/2020
|
+0.25 / +1.60%
|
15.70
|
16.10
|
15.60
|
15.90
|
15.79
|
8.14
|
476,760
|
|
|
7/6/2020
|
+0.05 / +0.32%
|
15.70
|
15.75
|
15.60
|
15.65
|
15.68
|
8.01
|
236,230
|
|
|
7/3/2020
|
0.00 / 0.00%
|
15.50
|
15.65
|
15.50
|
15.60
|
15.55
|
7.99
|
212,240
|
|
|
7/2/2020
|
-0.10 / -0.64%
|
15.70
|
15.95
|
15.40
|
15.60
|
15.63
|
7.99
|
164,800
|
|
|
7/1/2020
|
+0.50 / +3.29%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.44
|
8.04
|
207,510
|
|
|
6/30/2020
|
-0.45 / -2.88%
|
15.65
|
15.80
|
14.90
|
15.20
|
15.31
|
7.78
|
676,350
|
|
|
6/29/2020
|
-0.45 / -2.80%
|
15.90
|
16.00
|
15.40
|
15.65
|
15.66
|
8.01
|
1,023,970
|
|
|
6/26/2020
|
-0.15 / -0.92%
|
16.30
|
16.30
|
16.05
|
16.10
|
16.17
|
8.24
|
313,240
|
|
|
6/25/2020
|
+0.05 / +0.31%
|
16.00
|
16.30
|
15.95
|
16.25
|
16.14
|
8.32
|
724,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|