Closing price on 9/25/2018
|
|
Open |
13.80 |
High |
14.50 |
Low |
13.80 |
Volume |
299,320 |
Split-adjusted Price |
5.17 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2018
|
+0.50 / +3.62%
|
13.80
|
14.50
|
13.80
|
14.30
|
14.27
|
5.17
|
299,320
|
|
9/24/2018
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.65
|
13.80
|
13.77
|
4.99
|
1,779,957
|
|
9/21/2018
|
+0.40 / +2.99%
|
13.50
|
13.85
|
13.50
|
13.80
|
13.70
|
4.99
|
362,370
|
|
9/20/2018
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.40
|
4.84
|
203,560
|
|
9/19/2018
|
-0.20 / -1.47%
|
13.60
|
13.65
|
13.40
|
13.40
|
13.55
|
4.84
|
83,860
|
|
9/18/2018
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.44
|
4.92
|
131,340
|
|
9/17/2018
|
-0.20 / -1.46%
|
13.65
|
13.70
|
13.40
|
13.50
|
13.55
|
4.88
|
81,380
|
|
9/14/2018
|
+0.15 / +1.11%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.63
|
4.95
|
402,720
|
|
9/13/2018
|
+0.50 / +3.83%
|
13.10
|
13.95
|
13.10
|
13.55
|
13.68
|
4.90
|
570,800
|
|
9/12/2018
|
+0.10 / +0.77%
|
12.95
|
13.05
|
12.90
|
13.05
|
12.98
|
4.72
|
309,100
|
|
9/11/2018
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.85
|
12.95
|
12.89
|
4.68
|
121,730
|
|
9/10/2018
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.90
|
12.95
|
12.94
|
4.68
|
188,610
|
|
9/7/2018
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.90
|
12.95
|
12.93
|
4.68
|
30,000
|
|
9/6/2018
|
-0.05 / -0.38%
|
12.95
|
13.00
|
12.90
|
12.95
|
12.94
|
4.68
|
56,400
|
|
9/5/2018
|
0.00 / 0.00%
|
13.00
|
13.15
|
12.90
|
13.00
|
13.01
|
4.70
|
201,270
|
|
9/4/2018
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
13.00
|
13.01
|
4.70
|
313,730
|
|
8/31/2018
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.85
|
13.00
|
12.97
|
4.70
|
233,050
|
|
8/30/2018
|
0.00 / 0.00%
|
12.90
|
13.15
|
12.80
|
13.10
|
12.86
|
4.74
|
145,870
|
|
8/29/2018
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.70
|
13.10
|
12.90
|
4.74
|
141,270
|
|
8/28/2018
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.92
|
4.70
|
169,000
|
|
8/27/2018
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.03
|
4.70
|
88,620
|
|
8/24/2018
|
-0.05 / -0.38%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.12
|
4.74
|
75,780
|
|
8/23/2018
|
0.00 / 0.00%
|
13.10
|
13.45
|
13.05
|
13.15
|
13.21
|
4.75
|
12,110
|
|
8/22/2018
|
+0.15 / +1.15%
|
13.00
|
13.55
|
13.00
|
13.15
|
13.29
|
4.75
|
61,530
|
|
8/21/2018
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.75
|
13.00
|
13.06
|
4.70
|
181,990
|
|
8/20/2018
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.88
|
4.70
|
81,540
|
|
8/17/2018
|
0.00 / 0.00%
|
13.00
|
13.15
|
13.00
|
13.00
|
13.06
|
4.70
|
160,280
|
|
8/16/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.95
|
4.70
|
256,560
|
|
8/15/2018
|
-0.20 / -1.52%
|
13.10
|
13.15
|
12.90
|
13.00
|
13.02
|
4.70
|
130,530
|
|
8/14/2018
|
+0.20 / +1.54%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.16
|
4.77
|
56,700
|
|
|