|
Closing price on 8/22/2013
|
|
| Open |
13.10 |
| High |
13.70 |
| Low |
13.10 |
| Volume |
2,510 |
| Split-adjusted Price |
1.98 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2013
|
0.00 / 0.00%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.70
|
1.98
|
2,510
|
|
|
8/21/2013
|
-1.00 / -6.80%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.98
|
7,790
|
|
|
8/20/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.13
|
0
|
|
|
8/19/2013
|
+0.60 / +4.26%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.70
|
2.13
|
3,400
|
|
|
8/16/2013
|
-0.40 / -2.76%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
2.04
|
1,020
|
|
|
8/15/2013
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
2.10
|
1,010
|
|
|
8/14/2013
|
-0.40 / -2.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.07
|
1,000
|
|
|
8/13/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.13
|
0
|
|
|
8/12/2013
|
+0.70 / +5.00%
|
13.90
|
14.70
|
13.90
|
14.70
|
14.70
|
2.13
|
3,520
|
|
|
8/9/2013
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.80
|
14.00
|
14.00
|
2.02
|
2,940
|
|
|
8/8/2013
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.02
|
2,100
|
|
|
8/7/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.05
|
0
|
|
|
8/6/2013
|
0.00 / 0.00%
|
13.60
|
14.40
|
13.60
|
14.20
|
14.20
|
2.05
|
15,960
|
|
|
8/5/2013
|
-0.60 / -4.05%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.20
|
2.05
|
23,520
|
|
|
8/2/2013
|
+0.70 / +4.96%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.80
|
2.14
|
2,770
|
|
|
8/1/2013
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.04
|
2,000
|
|
|
7/31/2013
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
2.05
|
6,010
|
|
|
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
|
|
|