|
|
Closing price on 12/9/2015
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
115,530 |
| Split-adjusted Price |
3.33 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2015
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.31
|
3.54
|
579,650
|
|
|
11/20/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.13
|
3.49
|
246,230
|
|
|
11/19/2015
|
+0.20 / +1.33%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.14
|
3.49
|
384,990
|
|
|
11/18/2015
|
+0.40 / +2.74%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.72
|
3.45
|
257,700
|
|
|
11/17/2015
|
+0.60 / +4.29%
|
14.20
|
14.70
|
14.10
|
14.60
|
14.32
|
3.35
|
365,620
|
|
|
11/16/2015
|
-0.10 / -0.71%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.04
|
3.22
|
138,000
|
|
|
11/13/2015
|
+0.10 / +0.71%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.10
|
3.24
|
213,890
|
|
|
11/12/2015
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.80
|
14.00
|
13.99
|
3.22
|
140,540
|
|
|
11/11/2015
|
+0.10 / +0.71%
|
13.90
|
14.40
|
13.70
|
14.10
|
14.04
|
3.24
|
255,910
|
|
|
11/10/2015
|
-0.30 / -2.10%
|
14.20
|
15.00
|
13.80
|
14.00
|
14.14
|
3.22
|
277,750
|
|
|
11/9/2015
|
-0.70 / -4.67%
|
14.70
|
14.80
|
14.10
|
14.30
|
14.40
|
3.29
|
245,150
|
|
|
11/6/2015
|
+0.70 / +4.90%
|
14.40
|
15.20
|
14.40
|
15.00
|
14.76
|
3.45
|
254,590
|
|
|
11/5/2015
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.40
|
14.30
|
13.81
|
3.29
|
429,260
|
|
|
11/4/2015
|
+0.30 / +2.29%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.30
|
3.08
|
108,050
|
|
|
11/3/2015
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.03
|
3.01
|
81,970
|
|
|
11/2/2015
|
-0.30 / -2.26%
|
13.30
|
13.30
|
12.40
|
13.00
|
12.80
|
2.99
|
184,840
|
|
|
10/30/2015
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.36
|
3.06
|
126,800
|
|
|
10/29/2015
|
+0.20 / +1.52%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.50
|
3.08
|
240,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|