|
|
Closing price on 1/5/2016
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.70 |
| Volume |
206,010 |
| Split-adjusted Price |
3.30 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.80
|
3.30
|
206,010
|
|
|
1/4/2016
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.81
|
3.28
|
113,050
|
|
|
12/31/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.79
|
3.30
|
205,710
|
|
|
12/30/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.82
|
3.30
|
186,900
|
|
|
12/29/2015
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.76
|
3.30
|
177,980
|
|
|
12/28/2015
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.82
|
3.26
|
155,820
|
|
|
12/25/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.78
|
3.30
|
155,400
|
|
|
12/24/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.82
|
3.30
|
145,770
|
|
|
12/23/2015
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.82
|
3.30
|
208,000
|
|
|
12/22/2015
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.83
|
3.30
|
125,840
|
|
|
12/21/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.85
|
3.33
|
122,860
|
|
|
12/18/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.83
|
3.33
|
121,260
|
|
|
12/17/2015
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.67
|
3.33
|
157,250
|
|
|
12/16/2015
|
+0.10 / +0.73%
|
13.70
|
14.10
|
13.70
|
13.80
|
13.79
|
3.28
|
174,650
|
|
|
12/15/2015
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.64
|
3.26
|
131,930
|
|
|
12/14/2015
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.62
|
3.26
|
117,050
|
|
|
12/11/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.69
|
3.28
|
177,130
|
|
|
12/10/2015
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.68
|
3.28
|
171,030
|
|
|
12/9/2015
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.01
|
3.33
|
115,530
|
|
|
12/8/2015
|
+0.20 / +1.45%
|
13.80
|
14.20
|
13.50
|
14.00
|
13.70
|
3.33
|
207,880
|
|
|
12/7/2015
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.72
|
3.28
|
91,690
|
|
|
12/4/2015
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.60
|
13.80
|
13.79
|
3.28
|
148,130
|
|
|
12/3/2015
|
-0.40 / -2.78%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.12
|
3.33
|
152,130
|
|
|
12/2/2015
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.18
|
3.42
|
151,960
|
|
|
12/1/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.10
|
14.50
|
14.38
|
3.45
|
123,240
|
|
|
11/30/2015
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.00
|
14.50
|
14.20
|
3.45
|
196,930
|
|
|
11/27/2015
|
-0.10 / -0.68%
|
14.70
|
15.20
|
14.60
|
14.60
|
14.74
|
3.47
|
147,430
|
|
|
11/26/2015
|
-0.30 / -2.00%
|
14.60
|
14.90
|
14.50
|
14.70
|
14.65
|
3.49
|
253,170
|
|
|
11/25/2015
|
+0.20 / +1.35%
|
14.80
|
15.30
|
14.80
|
15.00
|
14.95
|
3.45
|
293,320
|
|
|
11/24/2015
|
-0.60 / -3.90%
|
15.40
|
15.40
|
14.70
|
14.80
|
15.11
|
3.40
|
4,403,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|