|
Closing price on 6/26/2014
|
|
| Open |
21.30 |
| High |
22.70 |
| Low |
21.30 |
| Volume |
410 |
| Split-adjusted Price |
3.48 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2014
|
-0.10 / -0.44%
|
21.30
|
22.70
|
21.30
|
22.70
|
22.70
|
3.48
|
410
|
|
|
6/25/2014
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.49
|
10
|
|
|
6/24/2014
|
-0.70 / -2.98%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.49
|
10
|
|
|
6/23/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.60
|
0
|
|
|
6/20/2014
|
+1.50 / +6.82%
|
22.00
|
23.50
|
22.00
|
23.50
|
23.50
|
3.60
|
30
|
|
|
6/19/2014
|
-1.10 / -4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.37
|
10
|
|
|
6/18/2014
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.54
|
0
|
|
|
6/17/2014
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.54
|
0
|
|
|
6/16/2014
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.54
|
0
|
|
|
6/13/2014
|
-0.10 / -0.43%
|
21.70
|
23.10
|
21.70
|
23.10
|
23.10
|
3.54
|
210
|
|
|
6/12/2014
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.55
|
0
|
|
|
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
|
|
|