|
Closing price on 7/15/2013
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
9,500 |
| Split-adjusted Price |
2.07 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2013
|
+0.10 / +0.70%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
2.07
|
9,500
|
|
|
7/12/2013
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.20
|
2.05
|
4,960
|
|
|
7/11/2013
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
2.05
|
2,000
|
|
|
7/10/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.05
|
0
|
|
|
7/9/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.05
|
1,000
|
|
|
7/8/2013
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
2.05
|
2,100
|
|
|
7/5/2013
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
2.05
|
28,790
|
|
|
7/4/2013
|
-0.40 / -2.74%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
2.05
|
3,230
|
|
|
7/3/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.11
|
0
|
|
|
7/2/2013
|
+0.60 / +4.29%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
2.11
|
57,700
|
|
|
7/1/2013
|
-0.60 / -4.11%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
2.02
|
690,000
|
|
|
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
|
|
|