|
Closing price on 7/1/2016
|
|
| Open |
12.90 |
| High |
13.80 |
| Low |
12.80 |
| Volume |
2,680 |
| Split-adjusted Price |
3.28 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2016
|
+0.10 / +0.73%
|
12.90
|
13.80
|
12.80
|
13.80
|
13.06
|
3.28
|
2,680
|
|
|
6/30/2016
|
+0.30 / +2.24%
|
12.80
|
13.70
|
12.60
|
13.70
|
13.32
|
3.26
|
15,910
|
|
|
6/29/2016
|
+0.10 / +0.75%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.60
|
3.19
|
680
|
|
|
6/28/2016
|
0.00 / 0.00%
|
13.40
|
13.60
|
12.50
|
13.30
|
12.50
|
3.16
|
2,400
|
|
|
6/27/2016
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.16
|
20
|
|
|
6/24/2016
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.21
|
20
|
|
|
6/23/2016
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.26
|
1,120
|
|
|
6/22/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.30
|
520
|
|
|
6/21/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.30
|
0
|
|
|
6/20/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.30
|
650
|
|
|
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
|
|
|