|
|
Closing price on 9/11/2017
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
734,320 |
| Split-adjusted Price |
4.69 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2017
|
-0.40 / -2.34%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.95
|
4.69
|
734,320
|
|
|
9/8/2017
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.05
|
17.10
|
17.20
|
4.80
|
594,420
|
|
|
9/7/2017
|
-0.50 / -2.84%
|
17.70
|
17.70
|
17.00
|
17.10
|
17.22
|
4.80
|
1,079,070
|
|
|
9/6/2017
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.05
|
17.60
|
17.46
|
4.94
|
1,328,880
|
|
|
9/5/2017
|
+0.10 / +0.57%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.72
|
4.97
|
889,950
|
|
|
9/1/2017
|
+0.25 / +1.44%
|
17.80
|
17.80
|
17.30
|
17.60
|
17.58
|
4.94
|
781,160
|
|
|
8/31/2017
|
+0.40 / +2.36%
|
17.00
|
17.60
|
17.00
|
17.35
|
17.33
|
4.87
|
1,027,640
|
|
|
8/30/2017
|
-0.25 / -1.45%
|
17.20
|
17.25
|
16.90
|
16.95
|
17.08
|
4.76
|
922,970
|
|
|
8/29/2017
|
-0.10 / -0.58%
|
17.30
|
17.50
|
16.80
|
17.20
|
17.11
|
4.83
|
5,859,739
|
|
|
8/28/2017
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.00
|
17.30
|
17.27
|
4.86
|
5,822,979
|
|
|
8/25/2017
|
+0.15 / +0.86%
|
17.70
|
17.90
|
17.35
|
17.50
|
17.63
|
4.91
|
6,109,249
|
|
|
8/24/2017
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.00
|
17.35
|
17.21
|
4.87
|
5,822,909
|
|
|
8/23/2017
|
+0.15 / +0.87%
|
17.20
|
17.40
|
17.10
|
17.35
|
17.28
|
4.87
|
5,792,369
|
|
|
8/22/2017
|
-0.30 / -1.71%
|
17.50
|
18.10
|
17.00
|
17.20
|
17.58
|
4.83
|
6,033,439
|
|
|
8/21/2017
|
+1.10 / +6.71%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.21
|
4.91
|
6,093,079
|
|
|
8/18/2017
|
+0.30 / +1.86%
|
16.10
|
17.00
|
16.10
|
16.40
|
16.56
|
4.60
|
832,690
|
|
|
8/17/2017
|
0.00 / 0.00%
|
16.10
|
16.35
|
16.00
|
16.10
|
16.16
|
4.52
|
324,290
|
|
|
8/16/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.85
|
16.10
|
15.96
|
4.52
|
322,120
|
|
|
8/15/2017
|
-0.10 / -0.62%
|
16.35
|
16.35
|
16.00
|
16.10
|
16.16
|
4.52
|
693,000
|
|
|
8/14/2017
|
+0.15 / +0.93%
|
16.10
|
16.30
|
15.90
|
16.20
|
16.09
|
4.55
|
714,820
|
|
|
8/11/2017
|
+0.25 / +1.58%
|
15.60
|
16.50
|
15.60
|
16.05
|
16.12
|
4.51
|
574,230
|
|
|
8/10/2017
|
+0.20 / +1.28%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.79
|
4.44
|
491,120
|
|
|
8/9/2017
|
-0.30 / -1.89%
|
16.00
|
16.40
|
15.00
|
15.60
|
15.73
|
4.38
|
1,036,280
|
|
|
8/8/2017
|
-0.60 / -3.64%
|
16.55
|
16.55
|
15.70
|
15.90
|
16.09
|
4.46
|
852,920
|
|
|
8/7/2017
|
+0.15 / +0.92%
|
16.35
|
16.50
|
16.00
|
16.50
|
16.32
|
4.63
|
359,280
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|