|
Closing price on 3/14/2014
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.60 |
| Volume |
104,930 |
| Split-adjusted Price |
3.02 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2014
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.60
|
19.70
|
19.70
|
3.02
|
104,930
|
|
|
3/13/2014
|
+0.20 / +1.01%
|
19.80
|
20.00
|
18.50
|
20.00
|
20.00
|
3.06
|
10,920
|
|
|
3/12/2014
|
-0.20 / -1.00%
|
19.60
|
20.00
|
19.60
|
19.80
|
19.80
|
3.03
|
10,630
|
|
|
3/11/2014
|
+0.10 / +0.50%
|
19.80
|
20.00
|
19.80
|
20.00
|
20.00
|
3.06
|
60,020
|
|
|
3/10/2014
|
+0.20 / +1.02%
|
19.60
|
21.00
|
19.60
|
19.90
|
19.90
|
3.05
|
65,630
|
|
|
3/7/2014
|
+1.00 / +5.35%
|
19.20
|
19.70
|
18.90
|
19.70
|
19.70
|
3.02
|
4,050
|
|
|
3/6/2014
|
-0.30 / -1.58%
|
19.00
|
19.50
|
18.70
|
18.70
|
18.70
|
2.86
|
3,710
|
|
|
3/5/2014
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.00
|
19.00
|
19.00
|
2.91
|
2,170
|
|
|
3/4/2014
|
-0.40 / -2.06%
|
19.50
|
19.70
|
19.00
|
19.00
|
19.00
|
2.91
|
2,920
|
|
|
3/3/2014
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.40
|
19.40
|
19.40
|
2.97
|
3,630
|
|
|
2/28/2014
|
0.00 / 0.00%
|
19.50
|
20.80
|
19.50
|
19.50
|
19.50
|
2.99
|
9,940
|
|
|
2/27/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.50
|
2.99
|
25,290
|
|
|
2/26/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.50
|
2.99
|
6,290
|
|
|
2/25/2014
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.99
|
200
|
|
|
2/24/2014
|
+0.20 / +1.04%
|
18.70
|
19.40
|
18.50
|
19.40
|
19.40
|
2.97
|
2,150
|
|
|
2/21/2014
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.70
|
19.20
|
19.20
|
2.94
|
2,600
|
|
|
2/20/2014
|
-0.40 / -2.06%
|
18.70
|
19.70
|
18.70
|
19.00
|
19.00
|
2.91
|
1,770
|
|
|
2/19/2014
|
+0.40 / +2.11%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.40
|
2.97
|
8,300
|
|
|
2/18/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.91
|
2,200
|
|
|
2/17/2014
|
-0.20 / -1.04%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.00
|
2.91
|
4,100
|
|
|
2/14/2014
|
+1.20 / +6.67%
|
18.00
|
19.20
|
18.00
|
19.20
|
19.20
|
2.94
|
8,260
|
|
|
2/13/2014
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.00
|
2.76
|
3,860
|
|
|
2/12/2014
|
+0.90 / +5.26%
|
17.50
|
18.00
|
17.20
|
18.00
|
18.00
|
2.76
|
6,920
|
|
|
2/11/2014
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
2.62
|
1,500
|
|
|
2/10/2014
|
-0.30 / -1.69%
|
16.60
|
17.70
|
16.60
|
17.40
|
17.40
|
2.67
|
1,710
|
|
|
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
|
|
|