|
Closing price on 9/13/2016
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.45 |
| Volume |
144,910 |
| Split-adjusted Price |
3.26 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2016
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.45
|
13.70
|
13.61
|
3.26
|
144,910
|
|
|
9/12/2016
|
+0.10 / +0.74%
|
13.70
|
13.90
|
13.50
|
13.60
|
13.62
|
3.23
|
71,290
|
|
|
9/9/2016
|
-0.40 / -2.88%
|
13.80
|
13.90
|
13.50
|
13.50
|
13.72
|
3.21
|
82,520
|
|
|
9/8/2016
|
+0.10 / +0.72%
|
13.40
|
14.20
|
13.40
|
13.90
|
13.71
|
3.30
|
76,020
|
|
|
9/7/2016
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.87
|
3.28
|
98,560
|
|
|
9/6/2016
|
-0.20 / -1.41%
|
14.00
|
14.30
|
13.90
|
14.00
|
13.98
|
3.33
|
45,840
|
|
|
9/5/2016
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.20
|
14.03
|
3.38
|
41,560
|
|
|
9/1/2016
|
+0.20 / +1.43%
|
13.80
|
14.20
|
13.80
|
14.20
|
13.90
|
3.38
|
54,250
|
|
|
8/31/2016
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.65
|
3.33
|
78,960
|
|
|
8/30/2016
|
-0.40 / -2.86%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.69
|
3.23
|
32,350
|
|
|
8/29/2016
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
3.33
|
2,710
|
|
|
8/26/2016
|
+0.70 / +5.34%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.28
|
1,200
|
|
|
8/25/2016
|
-0.40 / -2.96%
|
13.70
|
13.80
|
13.10
|
13.10
|
13.31
|
3.11
|
2,930
|
|
|
8/24/2016
|
-0.30 / -2.17%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.56
|
3.21
|
48,170
|
|
|
8/23/2016
|
-0.20 / -1.43%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.68
|
3.28
|
8,040
|
|
|
8/22/2016
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
3.33
|
4,810
|
|
|
8/19/2016
|
+0.20 / +1.47%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.65
|
3.28
|
14,430
|
|
|
8/18/2016
|
-0.10 / -0.73%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.59
|
3.23
|
1,030
|
|
|
8/17/2016
|
0.00 / 0.00%
|
13.20
|
13.70
|
12.90
|
13.70
|
13.19
|
3.26
|
11,300
|
|
|
8/16/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.10
|
13.70
|
13.43
|
3.26
|
5,360
|
|
|
8/15/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
12.90
|
13.70
|
13.47
|
3.26
|
10,100
|
|
|
8/12/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.90
|
13.80
|
13.27
|
3.28
|
9,570
|
|
|
8/11/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.90
|
13.80
|
13.43
|
3.28
|
11,320
|
|
|
8/10/2016
|
-0.20 / -1.43%
|
13.40
|
13.90
|
13.10
|
13.80
|
13.53
|
3.28
|
10,720
|
|
|
8/9/2016
|
+0.30 / +2.19%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
3.33
|
900
|
|
|
8/8/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.75
|
3.26
|
430
|
|
|
8/5/2016
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.00
|
13.70
|
13.19
|
3.26
|
13,950
|
|
|
8/4/2016
|
+0.30 / +2.21%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.30
|
260
|
|
|
8/3/2016
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.00
|
13.60
|
13.53
|
3.23
|
20,700
|
|
|
8/2/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.30
|
13.90
|
13.65
|
3.30
|
12,230
|
|
|