|
Closing price on 1/3/2014
|
|
| Open |
17.70 |
| High |
18.50 |
| Low |
16.30 |
| Volume |
520 |
| Split-adjusted Price |
2.67 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2014
|
+1.00 / +5.71%
|
17.70
|
18.50
|
16.30
|
18.50
|
18.50
|
2.67
|
520
|
|
|
1/2/2014
|
-1.30 / -6.91%
|
18.00
|
18.80
|
17.50
|
17.50
|
17.50
|
2.53
|
2,370
|
|
|
12/31/2013
|
+0.40 / +2.17%
|
18.40
|
19.00
|
18.40
|
18.80
|
18.80
|
2.72
|
3,830
|
|
|
12/30/2013
|
+0.50 / +2.79%
|
16.70
|
18.60
|
16.70
|
18.40
|
18.40
|
2.66
|
4,520
|
|
|
12/27/2013
|
+0.60 / +3.47%
|
17.50
|
17.90
|
17.00
|
17.90
|
17.90
|
2.59
|
6,370
|
|
|
12/26/2013
|
+0.10 / +0.58%
|
17.30
|
17.30
|
16.00
|
17.30
|
17.30
|
2.50
|
4,510
|
|
|
12/25/2013
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.20
|
2.49
|
4,800
|
|
|
12/24/2013
|
+0.80 / +4.85%
|
17.40
|
17.40
|
15.50
|
17.30
|
17.30
|
2.50
|
6,510
|
|
|
12/23/2013
|
-0.70 / -4.07%
|
18.10
|
18.10
|
16.50
|
16.50
|
16.50
|
2.39
|
2,690
|
|
|
12/20/2013
|
+1.00 / +6.17%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.20
|
2.49
|
5,000
|
|
|
12/19/2013
|
+0.40 / +2.53%
|
16.20
|
16.50
|
16.00
|
16.20
|
16.20
|
2.34
|
11,800
|
|
|
12/18/2013
|
+0.60 / +3.95%
|
15.60
|
15.80
|
15.40
|
15.80
|
15.80
|
2.28
|
18,990
|
|
|
12/17/2013
|
+0.70 / +4.83%
|
15.30
|
15.50
|
15.00
|
15.20
|
15.20
|
2.20
|
4,340
|
|
|
12/16/2013
|
-0.70 / -4.61%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
2.10
|
2,710
|
|
|
12/13/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
2.20
|
670
|
|
|
12/12/2013
|
+0.70 / +4.83%
|
14.70
|
15.20
|
14.50
|
15.20
|
15.20
|
2.20
|
1,820
|
|
|
12/11/2013
|
+0.30 / +2.11%
|
14.50
|
15.10
|
14.50
|
14.50
|
14.50
|
2.10
|
4,330
|
|
|
12/10/2013
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.05
|
1,380
|
|
|
12/9/2013
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.02
|
10
|
|
|
12/6/2013
|
-0.50 / -3.38%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
2.07
|
19,000
|
|
|
12/5/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.14
|
0
|
|
|
12/4/2013
|
+0.50 / +3.50%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.80
|
2.14
|
1,010
|
|
|
12/3/2013
|
-0.30 / -2.05%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
2.07
|
29,850
|
|
|
12/2/2013
|
-0.30 / -2.01%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.60
|
2.11
|
25,010
|
|
|
11/29/2013
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.15
|
10
|
|
|
11/28/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.10
|
0
|
|
|
11/27/2013
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
2.10
|
10,020
|
|
|
11/26/2013
|
+0.20 / +1.42%
|
14.10
|
14.30
|
13.20
|
14.30
|
14.30
|
2.07
|
1,660
|
|
|
11/25/2013
|
-0.20 / -1.40%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
2.04
|
13,730
|
|
|
11/22/2013
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.30
|
2.07
|
27,810
|
|
|