|
|
Closing price on 6/28/2013
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
34,810 |
| Split-adjusted Price |
2.11 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2013
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.60
|
2.11
|
34,810
|
|
|
6/27/2013
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
2.10
|
25,100
|
|
|
6/26/2013
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
2.08
|
1,060
|
|
|
6/25/2013
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.50
|
2.10
|
3,010
|
|
|
6/24/2013
|
-0.30 / -2.05%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
2.07
|
5,620
|
|
|
6/21/2013
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
2.11
|
2,740
|
|
|
6/20/2013
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
2.11
|
12,090
|
|
|
6/19/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.13
|
1,100
|
|
|
6/18/2013
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
2.13
|
1,670
|
|
|
6/17/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
2.14
|
17,110
|
|
|
6/14/2013
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
2.14
|
2,040
|
|
|
6/13/2013
|
+0.20 / +1.36%
|
14.10
|
15.70
|
14.10
|
14.90
|
14.90
|
2.15
|
14,120
|
|
|
6/12/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.70
|
14.70
|
14.70
|
2.13
|
8,960
|
|
|
6/11/2013
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
2.13
|
22,270
|
|
|
6/10/2013
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
2.15
|
19,900
|
|
|
6/7/2013
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
2.11
|
7,010
|
|
|
6/6/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.11
|
2,550
|
|
|
6/5/2013
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
2.11
|
24,000
|
|
|
6/4/2013
|
-0.20 / -1.36%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
2.10
|
12,310
|
|
|
6/3/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
2.13
|
4,930
|
|
|
5/31/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.13
|
3,000
|
|
|
5/30/2013
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
2.13
|
8,240
|
|
|
5/29/2013
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
2.13
|
30,220
|
|
|
5/28/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
2.13
|
10,910
|
|
|
5/27/2013
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
2.13
|
12,320
|
|
|
5/24/2013
|
-0.30 / -2.04%
|
14.80
|
14.80
|
14.30
|
14.40
|
14.40
|
2.08
|
3,640
|
|
|
5/23/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.13
|
2,500
|
|
|
5/22/2013
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.13
|
2,400
|
|
|
5/21/2013
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.11
|
11,500
|
|
|
5/20/2013
|
+0.10 / +0.68%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
2.13
|
12,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
934,600
|
6.90
|
4.55%
|
|
|
|
AGG
|
423,000
|
16.65
|
-1.19%
|
|
|
|
API
|
1,242,300
|
7.80
|
4.00%
|
|
|
|
ASM
|
1,249,300
|
7.81
|
1.17%
|
|
|
|
BCR
|
4,370,900
|
2.00
|
11.11%
|
|
|
|
BII
|
1,232,300
|
0.80
|
14.29%
|
|
|
|
BVL
|
300
|
15.60
|
1.30%
|
|
|
|
C21
|
500
|
16.50
|
1.85%
|
|
|
|
CCI
|
0
|
23.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:50:02 PM
|
|
|
|
|