|
Closing price on 2/7/2014
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.70 |
| Volume |
39,440 |
| Split-adjusted Price |
2.71 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2014
|
+0.90 / +5.36%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
2.71
|
39,440
|
|
|
2/6/2014
|
-1.00 / -5.62%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.57
|
10
|
|
|
1/27/2014
|
-0.60 / -3.26%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.57
|
100
|
|
|
1/24/2014
|
+1.20 / +6.98%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.40
|
2.66
|
10,050
|
|
|
1/23/2014
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.49
|
490
|
|
|
1/22/2014
|
-0.40 / -2.30%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
2.46
|
4,600
|
|
|
1/21/2014
|
-0.10 / -0.57%
|
16.60
|
17.40
|
16.50
|
17.40
|
17.40
|
2.52
|
6,050
|
|
|
1/20/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.50
|
17.50
|
17.50
|
2.53
|
4,720
|
|
|
1/17/2014
|
0.00 / 0.00%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
2.53
|
3,500
|
|
|
1/16/2014
|
0.00 / 0.00%
|
17.70
|
18.50
|
17.50
|
17.50
|
17.50
|
2.53
|
3,860
|
|
|
1/15/2014
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.53
|
3,600
|
|
|
1/14/2014
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.54
|
0
|
|
|
1/13/2014
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.54
|
270
|
|
|
1/10/2014
|
+0.80 / +4.73%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
2.56
|
20
|
|
|
1/9/2014
|
-1.10 / -6.11%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.44
|
590
|
|
|
1/8/2014
|
-0.30 / -1.64%
|
17.40
|
18.00
|
17.10
|
18.00
|
18.00
|
2.60
|
6,400
|
|
|
1/7/2014
|
+0.50 / +2.81%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
2.65
|
53,220
|
|
|
1/6/2014
|
-0.70 / -3.78%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
2.57
|
4,810
|
|
|
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
|
|
|