|
Closing price on 3/10/2015
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
5,370 |
| Split-adjusted Price |
3.40 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2015
|
+0.50 / +3.50%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.80
|
3.40
|
5,370
|
|
|
3/9/2015
|
+0.40 / +2.88%
|
14.60
|
14.80
|
14.20
|
14.30
|
14.30
|
3.29
|
18,720
|
|
|
3/6/2015
|
-0.90 / -6.08%
|
14.80
|
14.90
|
13.90
|
13.90
|
13.90
|
3.19
|
8,130
|
|
|
3/5/2015
|
+0.90 / +6.47%
|
14.10
|
14.80
|
13.80
|
14.80
|
14.80
|
3.40
|
33,360
|
|
|
3/4/2015
|
+0.10 / +0.72%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.90
|
3.19
|
5,740
|
|
|
3/3/2015
|
-0.10 / -0.72%
|
13.40
|
13.80
|
13.30
|
13.80
|
13.80
|
3.17
|
48,510
|
|
|
3/2/2015
|
-0.10 / -0.71%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.90
|
3.19
|
2,190
|
|
|
2/27/2015
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
3.22
|
310
|
|
|
2/26/2015
|
+0.60 / +4.55%
|
13.20
|
14.10
|
13.20
|
13.80
|
13.80
|
3.17
|
5,280
|
|
|
2/25/2015
|
-0.80 / -5.71%
|
14.50
|
14.50
|
13.20
|
13.20
|
13.20
|
3.03
|
9,870
|
|
|
2/24/2015
|
+0.20 / +1.45%
|
14.60
|
14.60
|
13.50
|
14.00
|
14.00
|
3.22
|
460
|
|
|
2/13/2015
|
-0.20 / -1.43%
|
14.40
|
14.90
|
13.30
|
13.80
|
13.80
|
3.17
|
2,120
|
|
|
2/12/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
3.22
|
70
|
|
|
2/11/2015
|
+0.80 / +6.06%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.22
|
10
|
|
|
2/10/2015
|
+0.20 / +1.54%
|
13.60
|
13.60
|
13.00
|
13.20
|
13.20
|
3.03
|
10,400
|
|
|
2/9/2015
|
-0.70 / -5.11%
|
14.50
|
14.50
|
13.00
|
13.00
|
13.00
|
2.99
|
2,520
|
|
|
2/6/2015
|
-0.20 / -1.44%
|
14.30
|
14.30
|
13.50
|
13.70
|
13.70
|
3.15
|
3,040
|
|
|
2/5/2015
|
+0.10 / +0.72%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
3.19
|
40
|
|
|
2/4/2015
|
-0.10 / -0.72%
|
14.50
|
14.50
|
13.50
|
13.80
|
13.80
|
3.17
|
270
|
|
|
2/3/2015
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.90
|
3.19
|
2,300
|
|
|
2/2/2015
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.60
|
13.90
|
13.90
|
3.19
|
5,170
|
|
|
1/30/2015
|
-1.00 / -6.67%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
3.22
|
1,720
|
|
|
1/29/2015
|
+0.20 / +1.35%
|
15.70
|
15.70
|
13.90
|
15.00
|
15.00
|
3.45
|
980
|
|
|
1/28/2015
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.40
|
60
|
|
|
1/27/2015
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
3.22
|
7,830
|
|
|
1/26/2015
|
-0.30 / -2.13%
|
14.60
|
14.60
|
13.70
|
13.80
|
13.80
|
3.17
|
4,610
|
|
|
1/23/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.60
|
14.10
|
14.10
|
3.24
|
220
|
|
|
1/22/2015
|
+0.10 / +0.71%
|
14.70
|
14.70
|
13.80
|
14.10
|
14.10
|
3.24
|
140
|
|
|
1/21/2015
|
-0.70 / -4.76%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
3.22
|
13,810
|
|
|
1/20/2015
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.38
|
120
|
|
|