|
Closing price on 5/26/2015
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.10 |
| Volume |
580 |
| Split-adjusted Price |
2.77 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2015
|
+0.10 / +0.75%
|
13.80
|
13.80
|
13.10
|
13.50
|
13.79
|
2.77
|
580
|
|
|
5/25/2015
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.75
|
700
|
|
|
5/22/2015
|
-0.20 / -1.43%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.73
|
2.83
|
510
|
|
|
5/21/2015
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.87
|
110
|
|
|
5/20/2015
|
+0.40 / +3.03%
|
12.80
|
13.60
|
12.80
|
13.60
|
12.81
|
2.79
|
2,030
|
|
|
5/19/2015
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.90
|
13.20
|
12.96
|
2.71
|
3,010
|
|
|
5/18/2015
|
+0.30 / +2.33%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.71
|
20
|
|
|
5/15/2015
|
-0.60 / -4.44%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.65
|
4,500
|
|
|
5/14/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.77
|
0
|
|
|
5/13/2015
|
-0.30 / -2.17%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.30
|
2.77
|
37,310
|
|
|
5/12/2015
|
+0.30 / +2.22%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.25
|
2.83
|
1,510
|
|
|
5/11/2015
|
+0.40 / +3.05%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.11
|
2.77
|
9,000
|
|
|
5/8/2015
|
-0.30 / -2.24%
|
13.10
|
13.80
|
13.10
|
13.10
|
13.17
|
2.69
|
18,900
|
|
|
5/7/2015
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.02
|
2.75
|
8,020
|
|
|
5/6/2015
|
+0.40 / +3.08%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.12
|
2.75
|
9,450
|
|
|
5/5/2015
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.05
|
2.67
|
15,100
|
|
|
5/4/2015
|
-0.80 / -5.71%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.28
|
2.71
|
13,630
|
|
|
4/27/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.87
|
10
|
|
|
4/24/2015
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.68
|
2.87
|
3,070
|
|
|
4/23/2015
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.67
|
2.83
|
6,220
|
|
|
4/22/2015
|
-0.30 / -2.14%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.81
|
94,920
|
|
|
4/21/2015
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.80
|
14.00
|
13.86
|
2.87
|
1,010
|
|
|
4/20/2015
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.04
|
2.93
|
5,200
|
|
|
4/17/2015
|
-0.40 / -2.78%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.78
|
2.87
|
7,690
|
|
|
4/16/2015
|
+0.10 / +0.70%
|
14.30
|
14.40
|
13.60
|
14.40
|
13.85
|
2.95
|
21,800
|
|
|
4/15/2015
|
-0.10 / -0.69%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.05
|
2.93
|
3,060
|
|
|
4/14/2015
|
+0.30 / +2.13%
|
14.00
|
14.40
|
13.80
|
14.40
|
13.86
|
2.95
|
17,820
|
|
|
4/13/2015
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.45
|
2.89
|
50
|
|
|
4/10/2015
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.04
|
10
|
|
|
4/9/2015
|
-0.10 / -0.68%
|
13.90
|
14.60
|
13.90
|
14.60
|
13.95
|
3.00
|
6,740
|
|
|