|
Closing price on 4/1/2014
|
|
| Open |
26.60 |
| High |
26.60 |
| Low |
25.50 |
| Volume |
30,900 |
| Split-adjusted Price |
3.98 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2014
|
0.00 / 0.00%
|
26.60
|
26.60
|
25.50
|
26.00
|
26.00
|
3.98
|
30,900
|
|
|
3/31/2014
|
+1.50 / +6.12%
|
26.00
|
26.20
|
24.50
|
26.00
|
26.00
|
3.98
|
87,820
|
|
|
3/28/2014
|
+1.50 / +6.52%
|
24.00
|
24.60
|
23.20
|
24.50
|
24.50
|
3.75
|
20,080
|
|
|
3/27/2014
|
+0.10 / +0.44%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.00
|
3.52
|
41,510
|
|
|
3/26/2014
|
0.00 / 0.00%
|
23.00
|
24.50
|
22.90
|
22.90
|
22.90
|
3.51
|
38,160
|
|
|
3/25/2014
|
+1.30 / +6.02%
|
23.00
|
23.00
|
21.00
|
22.90
|
22.90
|
3.51
|
9,940
|
|
|
3/24/2014
|
+1.20 / +5.88%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.60
|
3.31
|
1,300
|
|
|
3/21/2014
|
0.00 / 0.00%
|
20.50
|
21.50
|
20.40
|
20.40
|
20.40
|
3.13
|
33,400
|
|
|
3/20/2014
|
+0.40 / +2.00%
|
20.30
|
20.50
|
20.10
|
20.40
|
20.40
|
3.13
|
8,070
|
|
|
3/19/2014
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.50
|
20.00
|
20.00
|
3.06
|
19,430
|
|
|
3/18/2014
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.60
|
20.00
|
20.00
|
3.06
|
114,810
|
|
|
3/17/2014
|
+0.30 / +1.52%
|
19.60
|
20.90
|
19.50
|
20.00
|
20.00
|
3.06
|
16,870
|
|
|
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
|
|
|