|
Closing price on 12/17/2013
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
4,340 |
| Split-adjusted Price |
2.20 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2013
|
0.00 / 0.00%
|
13.30
|
14.20
|
13.30
|
14.20
|
14.20
|
2.05
|
5,900
|
|
|
11/20/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.05
|
44,910
|
|
|
11/19/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.05
|
3,640
|
|
|
11/18/2013
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
2.05
|
28,140
|
|
|
11/15/2013
|
-0.10 / -0.69%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
2.07
|
17,640
|
|
|
11/14/2013
|
+0.10 / +0.70%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
2.08
|
630
|
|
|
11/13/2013
|
+0.20 / +1.42%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
2.07
|
3,200
|
|
|
11/12/2013
|
-0.20 / -1.40%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
2.04
|
20,010
|
|
|
11/11/2013
|
+0.30 / +2.14%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.30
|
2.07
|
8,950
|
|
|
11/8/2013
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
2.02
|
260
|
|
|
11/7/2013
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.01
|
0
|
|
|
11/6/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
2.01
|
1,500
|
|
|