|
|
Closing price on 5/19/2016
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
6,830 |
| Split-adjusted Price |
2.78 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.03
|
2.78
|
6,830
|
|
|
5/18/2016
|
+0.10 / +0.76%
|
13.20
|
13.30
|
12.40
|
13.20
|
13.00
|
2.80
|
25,620
|
|
|
5/17/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.90
|
13.10
|
13.04
|
2.78
|
26,000
|
|
|
5/16/2016
|
+0.10 / +0.77%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.18
|
2.78
|
10,550
|
|
|
5/13/2016
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.68
|
2.76
|
107,180
|
|
|
5/12/2016
|
-0.40 / -3.10%
|
12.60
|
13.00
|
12.50
|
12.50
|
12.56
|
2.65
|
12,660
|
|
|
5/11/2016
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
2.74
|
11,030
|
|
|
5/10/2016
|
-0.20 / -1.52%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.93
|
2.76
|
21,650
|
|
|
5/9/2016
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.17
|
2.80
|
11,240
|
|
|
5/6/2016
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.80
|
13.40
|
13.08
|
2.84
|
120,150
|
|
|
5/5/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.99
|
2.76
|
65,920
|
|
|
5/4/2016
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.99
|
2.76
|
43,740
|
|
|
4/29/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.93
|
2.76
|
37,970
|
|
|
4/28/2016
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
2.76
|
54,920
|
|
|
4/27/2016
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.06
|
2.80
|
36,070
|
|
|
4/26/2016
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.00
|
2.78
|
46,830
|
|
|
4/25/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.14
|
2.80
|
6,010
|
|
|
4/22/2016
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.19
|
2.80
|
15,470
|
|
|
4/21/2016
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.16
|
2.82
|
11,250
|
|
|
4/20/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.80
|
13.40
|
13.14
|
2.84
|
18,880
|
|
|
4/19/2016
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.33
|
2.84
|
76,690
|
|
|
4/15/2016
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.43
|
2.87
|
52,950
|
|
|
4/14/2016
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.41
|
2.87
|
53,980
|
|
|
4/13/2016
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.48
|
2.87
|
45,120
|
|
|
4/12/2016
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.24
|
2.87
|
120,090
|
|
|
4/11/2016
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.00
|
2.76
|
60,630
|
|
|
4/8/2016
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.10
|
12.99
|
2.78
|
69,980
|
|
|
4/7/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
13.20
|
13.06
|
2.80
|
58,180
|
|
|
4/6/2016
|
+0.10 / +0.76%
|
13.00
|
13.20
|
12.90
|
13.20
|
12.99
|
2.80
|
83,840
|
|
|
4/5/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.90
|
13.10
|
13.05
|
2.78
|
63,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|