|
|
Closing price on 9/22/2017
|
|
| Open |
17.40 |
| High |
18.10 |
| Low |
17.30 |
| Volume |
933,880 |
| Split-adjusted Price |
5.02 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2017
|
+0.60 / +3.47%
|
17.40
|
18.10
|
17.30
|
17.90
|
17.72
|
5.02
|
933,880
|
|
|
9/21/2017
|
+0.05 / +0.29%
|
17.25
|
17.35
|
17.15
|
17.30
|
17.24
|
4.86
|
611,660
|
|
|
9/20/2017
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.15
|
17.25
|
17.20
|
4.84
|
564,530
|
|
|
9/19/2017
|
-0.25 / -1.43%
|
17.10
|
17.40
|
17.10
|
17.25
|
17.18
|
4.84
|
665,670
|
|
|
9/18/2017
|
+0.75 / +4.48%
|
16.75
|
17.50
|
16.75
|
17.50
|
16.89
|
4.91
|
570,350
|
|
|
9/15/2017
|
+0.15 / +0.90%
|
16.50
|
16.75
|
15.75
|
16.75
|
16.65
|
4.70
|
547,660
|
|
|
9/14/2017
|
-0.15 / -0.90%
|
16.80
|
16.85
|
16.60
|
16.60
|
16.76
|
4.66
|
569,280
|
|
|
9/13/2017
|
-0.05 / -0.30%
|
16.65
|
17.00
|
16.65
|
16.75
|
16.78
|
4.70
|
567,740
|
|
|
9/12/2017
|
+0.10 / +0.60%
|
16.40
|
16.95
|
16.40
|
16.80
|
16.73
|
4.72
|
557,540
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|