|
Closing price on 1/29/2015
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
13.90 |
| Volume |
980 |
| Split-adjusted Price |
3.45 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2015
|
+0.20 / +1.35%
|
15.70
|
15.70
|
13.90
|
15.00
|
15.00
|
3.45
|
980
|
|
|
1/28/2015
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.40
|
60
|
|
|
1/27/2015
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
3.22
|
7,830
|
|
|
1/26/2015
|
-0.30 / -2.13%
|
14.60
|
14.60
|
13.70
|
13.80
|
13.80
|
3.17
|
4,610
|
|
|
1/23/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.60
|
14.10
|
14.10
|
3.24
|
220
|
|
|
1/22/2015
|
+0.10 / +0.71%
|
14.70
|
14.70
|
13.80
|
14.10
|
14.10
|
3.24
|
140
|
|
|
1/21/2015
|
-0.70 / -4.76%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
3.22
|
13,810
|
|
|
1/20/2015
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.38
|
120
|
|
|
1/19/2015
|
+0.10 / +0.69%
|
14.50
|
15.50
|
14.10
|
14.60
|
14.60
|
3.35
|
1,270
|
|
|
1/16/2015
|
+0.30 / +2.11%
|
14.20
|
14.50
|
13.60
|
14.50
|
14.50
|
3.33
|
5,730
|
|
|
1/15/2015
|
-0.70 / -4.70%
|
14.00
|
14.80
|
13.90
|
14.20
|
14.20
|
3.26
|
3,160
|
|
|
1/14/2015
|
-0.90 / -5.70%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
3.42
|
6,480
|
|
|
1/13/2015
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.63
|
510
|
|
|
1/12/2015
|
+0.70 / +4.96%
|
15.00
|
15.00
|
14.10
|
14.80
|
14.80
|
3.40
|
4,170
|
|
|
1/9/2015
|
0.00 / 0.00%
|
14.10
|
15.00
|
14.10
|
14.10
|
14.10
|
3.24
|
4,650
|
|
|
1/8/2015
|
-0.40 / -2.76%
|
14.50
|
14.50
|
13.70
|
14.10
|
14.10
|
3.24
|
4,890
|
|
|
1/7/2015
|
0.00 / 0.00%
|
14.10
|
14.50
|
13.60
|
14.50
|
14.50
|
3.33
|
2,490
|
|
|
1/6/2015
|
-0.20 / -1.36%
|
15.70
|
15.70
|
14.50
|
14.50
|
14.50
|
3.33
|
550
|
|
|
1/5/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.70
|
3.38
|
30
|
|
|
12/31/2014
|
-1.10 / -6.96%
|
15.70
|
15.80
|
14.70
|
14.70
|
14.70
|
3.38
|
3,210
|
|
|
12/30/2014
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.63
|
10
|
|
|
12/29/2014
|
-0.70 / -4.46%
|
15.00
|
16.00
|
15.00
|
15.00
|
15.00
|
3.45
|
260
|
|
|
12/26/2014
|
0.00 / 0.00%
|
15.00
|
15.90
|
15.00
|
15.70
|
15.70
|
3.61
|
530
|
|
|
12/25/2014
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.61
|
620
|
|
|
12/24/2014
|
+0.20 / +1.28%
|
16.00
|
16.30
|
15.00
|
15.80
|
15.80
|
3.63
|
820
|
|
|
12/23/2014
|
-0.60 / -3.70%
|
15.10
|
16.00
|
15.10
|
15.60
|
15.60
|
3.58
|
70
|
|
|
12/22/2014
|
+0.10 / +0.62%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.20
|
3.72
|
50
|
|
|
12/19/2014
|
+0.30 / +1.90%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
3.70
|
30
|
|
|
12/18/2014
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.63
|
50
|
|
|
12/17/2014
|
-8.80 / -36.97%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
3.45
|
2,440
|
|
|