|
Closing price on 1/8/2015
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.70 |
| Volume |
4,890 |
| Split-adjusted Price |
3.24 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2014
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.00
|
23.80
|
23.80
|
3.65
|
28,980
|
|
|
12/15/2014
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.70
|
23.90
|
23.90
|
3.66
|
21,260
|
|
|
12/12/2014
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.50
|
24.00
|
24.00
|
3.68
|
9,700
|
|
|
12/11/2014
|
+0.20 / +0.84%
|
24.00
|
24.00
|
22.50
|
23.90
|
23.90
|
3.66
|
3,680
|
|
|
12/10/2014
|
+0.70 / +3.04%
|
22.00
|
23.90
|
22.00
|
23.70
|
23.70
|
3.63
|
9,190
|
|
|
12/9/2014
|
-1.00 / -4.17%
|
24.00
|
24.00
|
22.80
|
23.00
|
23.00
|
3.52
|
7,950
|
|
|
12/8/2014
|
+0.20 / +0.84%
|
24.90
|
24.90
|
23.70
|
24.00
|
24.00
|
3.68
|
4,060
|
|
|
12/5/2014
|
-0.20 / -0.83%
|
24.10
|
24.40
|
23.80
|
23.80
|
23.80
|
3.65
|
9,230
|
|
|
12/4/2014
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.50
|
24.00
|
24.00
|
3.68
|
7,670
|
|
|
12/3/2014
|
-0.60 / -2.46%
|
24.60
|
24.60
|
23.80
|
23.80
|
23.80
|
3.65
|
7,560
|
|
|
12/2/2014
|
-0.10 / -0.41%
|
24.90
|
24.90
|
24.40
|
24.40
|
24.40
|
3.74
|
6,240
|
|
|
12/1/2014
|
+0.60 / +2.51%
|
24.90
|
24.90
|
24.10
|
24.50
|
24.50
|
3.75
|
27,800
|
|
|
11/28/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.90
|
23.90
|
23.90
|
3.66
|
18,610
|
|
|
11/27/2014
|
+0.30 / +1.27%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.90
|
3.66
|
9,030
|
|
|
11/26/2014
|
+0.80 / +3.51%
|
23.50
|
24.00
|
23.20
|
23.60
|
23.60
|
3.62
|
13,220
|
|
|