|
Closing price on 5/19/2015
|
|
| Open |
12.90 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
3,010 |
| Split-adjusted Price |
3.03 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2015
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.90
|
13.20
|
12.96
|
3.03
|
3,010
|
|
|
5/18/2015
|
+0.30 / +2.33%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.03
|
20
|
|
|
5/15/2015
|
-0.60 / -4.44%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.96
|
4,500
|
|
|
5/14/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.10
|
0
|
|
|
5/13/2015
|
-0.30 / -2.17%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.30
|
3.10
|
37,310
|
|
|
5/12/2015
|
+0.30 / +2.22%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.25
|
3.17
|
1,510
|
|
|
5/11/2015
|
+0.40 / +3.05%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.11
|
3.10
|
9,000
|
|
|
5/8/2015
|
-0.30 / -2.24%
|
13.10
|
13.80
|
13.10
|
13.10
|
13.17
|
3.01
|
18,900
|
|
|
5/7/2015
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.02
|
3.08
|
8,020
|
|
|
5/6/2015
|
+0.40 / +3.08%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.12
|
3.08
|
9,450
|
|
|
5/5/2015
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.05
|
2.99
|
15,100
|
|
|
5/4/2015
|
-0.80 / -5.71%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.28
|
3.03
|
13,630
|
|
|
4/27/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.22
|
10
|
|
|
4/24/2015
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.68
|
3.22
|
3,070
|
|
|
4/23/2015
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.67
|
3.17
|
6,220
|
|
|
4/22/2015
|
-0.30 / -2.14%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.15
|
94,920
|
|
|
4/21/2015
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.80
|
14.00
|
13.86
|
3.22
|
1,010
|
|
|
4/20/2015
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.04
|
3.29
|
5,200
|
|
|
4/17/2015
|
-0.40 / -2.78%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.78
|
3.22
|
7,690
|
|
|
4/16/2015
|
+0.10 / +0.70%
|
14.30
|
14.40
|
13.60
|
14.40
|
13.85
|
3.31
|
21,800
|
|
|
4/15/2015
|
-0.10 / -0.69%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.05
|
3.29
|
3,060
|
|
|
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
|
|
|