|
Closing price on 6/11/2014
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
23.20 |
| Volume |
50 |
| Split-adjusted Price |
3.55 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2014
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.55
|
50
|
|
|
6/10/2014
|
+1.00 / +4.50%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.55
|
20
|
|
|
6/9/2014
|
+1.20 / +5.71%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.40
|
10
|
|
|
6/6/2014
|
+1.20 / +6.06%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.22
|
1,010
|
|
|
6/5/2014
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.03
|
0
|
|
|
6/4/2014
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.00
|
19.80
|
19.80
|
3.03
|
830
|
|
|
6/3/2014
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.90
|
3.05
|
230
|
|
|
6/2/2014
|
-1.10 / -5.21%
|
19.80
|
20.00
|
19.80
|
20.00
|
20.00
|
3.06
|
1,000
|
|
|
5/30/2014
|
-0.40 / -1.86%
|
21.20
|
21.20
|
21.00
|
21.10
|
21.10
|
3.23
|
6,710
|
|
|
5/29/2014
|
-1.00 / -4.44%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.50
|
3.29
|
6,150
|
|
|
5/28/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.45
|
0
|
|
|
5/27/2014
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.50
|
3.45
|
2,600
|
|
|
5/26/2014
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.43
|
0
|
|
|
5/23/2014
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
3.43
|
1,820
|
|
|
5/22/2014
|
-0.10 / -0.44%
|
22.20
|
22.40
|
22.20
|
22.40
|
22.40
|
3.43
|
1,010
|
|
|
5/21/2014
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.50
|
3.45
|
1,710
|
|
|
5/20/2014
|
+0.20 / +0.91%
|
22.80
|
22.80
|
22.20
|
22.20
|
22.20
|
3.40
|
1,650
|
|
|
5/19/2014
|
-0.50 / -2.22%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.00
|
3.37
|
1,900
|
|
|
5/16/2014
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.50
|
3.45
|
1,670
|
|
|
5/15/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
3.49
|
2,030
|
|
|
5/14/2014
|
-0.20 / -0.87%
|
23.50
|
24.00
|
21.50
|
22.80
|
22.80
|
3.49
|
2,820
|
|
|
5/13/2014
|
-0.50 / -2.13%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.00
|
3.52
|
5,300
|
|
|
5/12/2014
|
+1.40 / +6.33%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.60
|
600
|
|
|
5/9/2014
|
-0.70 / -3.07%
|
21.50
|
24.20
|
21.50
|
22.10
|
22.10
|
3.39
|
210
|
|
|
5/8/2014
|
-1.40 / -5.79%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.80
|
3.49
|
34,630
|
|
|
5/7/2014
|
+0.20 / +0.83%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.20
|
3.71
|
1,010
|
|
|
5/6/2014
|
-0.80 / -3.23%
|
24.40
|
24.40
|
23.30
|
24.00
|
24.00
|
3.68
|
12,160
|
|
|
5/5/2014
|
-1.10 / -4.25%
|
25.60
|
25.60
|
24.80
|
24.80
|
24.80
|
3.80
|
15,100
|
|
|
4/29/2014
|
-0.10 / -0.38%
|
25.80
|
25.90
|
25.80
|
25.90
|
25.90
|
3.97
|
1,080
|
|
|
4/28/2014
|
-0.90 / -3.35%
|
27.70
|
27.70
|
26.00
|
26.00
|
26.00
|
3.98
|
1,510
|
|
|