|
Closing price on 6/17/2016
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.90 |
| Volume |
80 |
| Split-adjusted Price |
3.30 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.30
|
80
|
|
|
6/16/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.68
|
3.30
|
19,300
|
|
|
6/15/2016
|
+0.40 / +2.96%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.70
|
3.30
|
400
|
|
|
6/14/2016
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
3.21
|
30
|
|
|
6/13/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.83
|
3.30
|
5,240
|
|
|
6/10/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.88
|
3.30
|
120
|
|
|
6/9/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.40
|
13.90
|
13.77
|
3.30
|
16,190
|
|
|
6/8/2016
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.98
|
3.33
|
410
|
|
|
6/7/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.82
|
3.30
|
4,270
|
|
|
6/6/2016
|
-0.10 / -0.71%
|
14.00
|
14.50
|
13.60
|
13.90
|
13.92
|
3.30
|
17,670
|
|
|
6/3/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.97
|
3.33
|
16,970
|
|
|
6/2/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.33
|
1,690
|
|
|
6/1/2016
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.50
|
14.00
|
13.99
|
3.33
|
11,010
|
|
|
5/31/2016
|
-0.20 / -1.41%
|
14.00
|
14.20
|
13.60
|
14.00
|
13.95
|
3.33
|
8,460
|
|
|
5/30/2016
|
+0.20 / +1.43%
|
14.30
|
14.30
|
13.30
|
14.20
|
13.38
|
3.38
|
5,980
|
|
|
5/27/2016
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.80
|
14.00
|
13.93
|
3.33
|
8,760
|
|
|
5/26/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.70
|
14.00
|
14.05
|
3.33
|
1,310
|
|
|
5/25/2016
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.95
|
3.33
|
11,110
|
|
|
5/24/2016
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.37
|
3.19
|
3,440
|
|
|
5/23/2016
|
+0.10 / +0.75%
|
14.00
|
14.00
|
13.20
|
13.50
|
13.52
|
3.21
|
8,430
|
|
|
5/20/2016
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.19
|
100
|
|
|
5/19/2016
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.03
|
3.11
|
6,830
|
|
|
5/18/2016
|
+0.10 / +0.76%
|
13.20
|
13.30
|
12.40
|
13.20
|
13.00
|
3.14
|
25,620
|
|
|
5/17/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.90
|
13.10
|
13.04
|
3.11
|
26,000
|
|
|
5/16/2016
|
+0.10 / +0.77%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.18
|
3.11
|
10,550
|
|
|
5/13/2016
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.68
|
3.09
|
107,180
|
|
|
5/12/2016
|
-0.40 / -3.10%
|
12.60
|
13.00
|
12.50
|
12.50
|
12.56
|
2.97
|
12,660
|
|
|
5/11/2016
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
3.07
|
11,030
|
|
|
5/10/2016
|
-0.20 / -1.52%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.93
|
3.09
|
21,650
|
|
|
5/9/2016
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.17
|
3.14
|
11,240
|
|
|