|
Closing price on 7/30/2013
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.20 |
| Volume |
2,500 |
| Split-adjusted Price |
2.07 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2013
|
-0.10 / -0.69%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
2.07
|
2,500
|
|
|
7/29/2013
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.08
|
2,000
|
|
|
7/26/2013
|
-0.20 / -1.39%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.20
|
2.05
|
11,040
|
|
|
7/25/2013
|
-0.30 / -2.04%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
2.08
|
2,960
|
|
|
7/24/2013
|
-0.10 / -0.68%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
2.13
|
1,530
|
|
|
7/23/2013
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.80
|
2.14
|
13,830
|
|
|
7/22/2013
|
+0.30 / +2.07%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.80
|
2.14
|
8,220
|
|
|
7/19/2013
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.50
|
2.10
|
16,140
|
|
|
7/18/2013
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
2.10
|
17,160
|
|
|
7/17/2013
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.40
|
2.08
|
3,210
|
|
|
7/16/2013
|
+0.10 / +0.70%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
2.08
|
5,710
|
|
|
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
|
|
|