|
|
Closing price on 9/26/2019
|
|
| Open |
21.00 |
| High |
21.65 |
| Low |
20.80 |
| Volume |
285,920 |
| Split-adjusted Price |
8.65 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2019
|
-0.20 / -0.95%
|
21.00
|
21.65
|
20.80
|
20.80
|
21.14
|
8.65
|
285,920
|
|
|
9/25/2019
|
+0.20 / +0.96%
|
20.50
|
21.10
|
20.50
|
21.00
|
20.84
|
8.73
|
196,840
|
|
|
9/24/2019
|
-0.20 / -0.95%
|
21.00
|
21.35
|
20.80
|
20.80
|
20.96
|
8.65
|
403,570
|
|
|
9/23/2019
|
-0.95 / -4.33%
|
22.00
|
22.10
|
21.00
|
21.00
|
21.60
|
8.73
|
765,500
|
|
|
9/20/2019
|
+0.15 / +0.69%
|
21.85
|
22.40
|
21.85
|
21.95
|
22.10
|
9.13
|
398,050
|
|
|
9/19/2019
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.65
|
21.80
|
21.78
|
9.06
|
238,230
|
|
|
9/18/2019
|
-0.40 / -1.80%
|
22.10
|
22.20
|
21.60
|
21.80
|
21.90
|
9.06
|
438,350
|
|
|
9/17/2019
|
+0.05 / +0.23%
|
22.15
|
22.50
|
21.80
|
22.20
|
22.18
|
9.23
|
469,310
|
|
|
9/16/2019
|
+0.85 / +3.99%
|
21.60
|
22.30
|
21.30
|
22.15
|
22.05
|
9.21
|
675,480
|
|
|
9/13/2019
|
+0.85 / +4.16%
|
20.45
|
21.30
|
20.45
|
21.30
|
20.97
|
8.86
|
490,350
|
|
|
9/12/2019
|
+0.05 / +0.25%
|
20.70
|
20.70
|
20.30
|
20.45
|
20.43
|
8.50
|
657,190
|
|
|
9/11/2019
|
0.00 / 0.00%
|
20.50
|
20.85
|
20.20
|
20.40
|
20.44
|
8.48
|
456,360
|
|
|
9/10/2019
|
-0.85 / -4.00%
|
21.25
|
21.50
|
19.80
|
20.40
|
20.37
|
8.48
|
1,860,410
|
|
|
9/9/2019
|
+0.35 / +1.67%
|
20.90
|
21.35
|
20.90
|
21.25
|
21.19
|
8.84
|
349,430
|
|
|
9/6/2019
|
+0.10 / +0.48%
|
20.70
|
21.45
|
20.55
|
20.90
|
21.02
|
8.69
|
497,610
|
|
|
9/5/2019
|
-0.50 / -2.35%
|
21.50
|
21.60
|
20.60
|
20.80
|
21.13
|
8.65
|
473,090
|
|
|
9/4/2019
|
+0.95 / +4.67%
|
20.35
|
21.40
|
20.00
|
21.30
|
20.82
|
8.86
|
741,450
|
|
|
9/3/2019
|
-0.10 / -0.49%
|
20.00
|
20.90
|
19.25
|
20.35
|
20.02
|
8.46
|
1,087,700
|
|
|
8/30/2019
|
-1.50 / -6.83%
|
21.95
|
22.40
|
20.45
|
20.45
|
20.99
|
8.50
|
2,101,380
|
|
|
8/29/2019
|
+0.15 / +0.69%
|
21.60
|
22.50
|
21.60
|
21.95
|
22.02
|
9.13
|
1,018,030
|
|
|
8/28/2019
|
-0.80 / -3.54%
|
22.60
|
23.00
|
21.80
|
21.80
|
22.23
|
9.06
|
822,560
|
|
|
8/27/2019
|
+0.10 / +0.44%
|
23.00
|
23.25
|
22.40
|
22.60
|
22.85
|
9.40
|
1,214,520
|
|
|
8/26/2019
|
+0.60 / +2.74%
|
22.00
|
22.50
|
21.80
|
22.50
|
22.34
|
9.35
|
982,400
|
|
|
8/23/2019
|
+0.35 / +1.62%
|
21.55
|
22.00
|
21.40
|
21.90
|
21.81
|
9.11
|
684,140
|
|
|
8/22/2019
|
+0.70 / +3.36%
|
20.70
|
21.70
|
20.70
|
21.55
|
21.44
|
8.96
|
820,470
|
|
|
8/21/2019
|
-0.05 / -0.24%
|
20.90
|
21.00
|
20.50
|
20.85
|
20.81
|
8.67
|
527,330
|
|
|
8/20/2019
|
+0.35 / +1.70%
|
21.00
|
21.10
|
20.55
|
20.90
|
20.87
|
8.69
|
1,089,980
|
|
|
8/19/2019
|
+1.30 / +6.75%
|
19.35
|
20.55
|
19.35
|
20.55
|
20.35
|
8.54
|
1,433,000
|
|
|
8/16/2019
|
+0.15 / +0.79%
|
19.10
|
19.75
|
19.10
|
19.25
|
19.49
|
8.00
|
470,750
|
|
|
8/15/2019
|
+0.05 / +0.26%
|
18.85
|
19.10
|
18.65
|
19.10
|
18.89
|
7.94
|
619,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|