|
|
Closing price on 8/6/2020
|
|
| Open |
15.85 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
585,320 |
| Split-adjusted Price |
7.60 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/8/2020
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.75
|
15.90
|
15.89
|
7.60
|
185,190
|
|
|
7/7/2020
|
+0.25 / +1.60%
|
15.70
|
16.10
|
15.60
|
15.90
|
15.79
|
7.60
|
476,760
|
|
|
7/6/2020
|
+0.05 / +0.32%
|
15.70
|
15.75
|
15.60
|
15.65
|
15.68
|
7.48
|
236,230
|
|
|
7/3/2020
|
0.00 / 0.00%
|
15.50
|
15.65
|
15.50
|
15.60
|
15.55
|
7.46
|
212,240
|
|
|
7/2/2020
|
-0.10 / -0.64%
|
15.70
|
15.95
|
15.40
|
15.60
|
15.63
|
7.46
|
164,800
|
|
|
7/1/2020
|
+0.50 / +3.29%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.44
|
7.51
|
207,510
|
|
|
6/30/2020
|
-0.45 / -2.88%
|
15.65
|
15.80
|
14.90
|
15.20
|
15.31
|
7.27
|
676,350
|
|
|
6/29/2020
|
-0.45 / -2.80%
|
15.90
|
16.00
|
15.40
|
15.65
|
15.66
|
7.48
|
1,023,970
|
|
|
6/26/2020
|
-0.15 / -0.92%
|
16.30
|
16.30
|
16.05
|
16.10
|
16.17
|
7.70
|
313,240
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,413,300
|
6.20
|
8.77%
|
|
|
|
AGG
|
1,684,900
|
24.50
|
1.87%
|
|
|
|
API
|
186,700
|
4.10
|
-2.38%
|
|
|
|
ASM
|
4,748,300
|
11.45
|
-1.29%
|
|
|
|
BCR
|
3,868,600
|
5.70
|
14.00%
|
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
|
BVL
|
7,700
|
11.40
|
-0.87%
|
|
|
|
C21
|
100
|
14.80
|
4.96%
|
|
|
|
CCI
|
100
|
20.50
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|