|
Closing price on 4/14/2015
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
17,820 |
| Split-adjusted Price |
3.31 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2015
|
+0.30 / +2.13%
|
14.00
|
14.40
|
13.80
|
14.40
|
13.86
|
3.31
|
17,820
|
|
|
4/13/2015
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.45
|
3.24
|
50
|
|
|
4/10/2015
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.40
|
10
|
|
|
4/9/2015
|
-0.10 / -0.68%
|
13.90
|
14.60
|
13.90
|
14.60
|
13.95
|
3.35
|
6,740
|
|
|
4/8/2015
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.38
|
10
|
|
|
4/7/2015
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.55
|
3.35
|
210
|
|
|
4/6/2015
|
-0.20 / -1.35%
|
13.90
|
14.60
|
13.90
|
14.60
|
14.25
|
3.35
|
520
|
|
|
4/3/2015
|
+0.80 / +5.71%
|
13.90
|
14.80
|
13.90
|
14.80
|
13.90
|
3.40
|
4,100
|
|
|
4/2/2015
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.89
|
3.22
|
10,010
|
|
|
4/1/2015
|
-0.50 / -3.47%
|
15.10
|
15.10
|
13.90
|
13.90
|
14.01
|
3.19
|
9,920
|
|
|
3/31/2015
|
+0.30 / +2.13%
|
14.80
|
14.80
|
14.10
|
14.40
|
14.42
|
3.31
|
3,120
|
|
|
3/30/2015
|
-0.40 / -2.76%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
3.24
|
3,120
|
|
|
3/27/2015
|
+0.20 / +1.40%
|
14.60
|
14.60
|
13.60
|
14.50
|
14.33
|
3.33
|
250
|
|
|
3/26/2015
|
-0.50 / -3.38%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.10
|
3.29
|
450
|
|
|
3/25/2015
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.78
|
3.40
|
4,120
|
|
|
3/24/2015
|
-0.50 / -3.45%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.50
|
3.22
|
2,370
|
|
|
3/23/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.50
|
14.09
|
3.33
|
12,630
|
|
|
3/20/2015
|
-0.20 / -1.36%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.17
|
3.33
|
18,840
|
|
|
3/19/2015
|
-0.20 / -1.34%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.70
|
3.38
|
6,050
|
|
|
3/18/2015
|
+0.10 / +0.68%
|
14.30
|
14.90
|
14.20
|
14.90
|
14.90
|
3.42
|
100,050
|
|
|
3/17/2015
|
-0.10 / -0.67%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.80
|
3.40
|
400
|
|
|
3/16/2015
|
-0.10 / -0.67%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
3.42
|
1,090
|
|
|
3/13/2015
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
3.45
|
21,060
|
|
|
3/12/2015
|
-0.10 / -0.67%
|
14.40
|
14.90
|
14.30
|
14.90
|
14.90
|
3.42
|
2,050
|
|
|
3/11/2015
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.40
|
15.00
|
15.00
|
3.45
|
11,230
|
|
|
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
|
|
|