|
Closing price on 12/16/2013
|
|
| Open |
23.50 |
| High |
25.00 |
| Low |
23.40 |
| Volume |
7,165 |
| Split-adjusted Price |
2.67 |
|
|
HDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2013
|
-0.40 / -1.68%
|
23.50
|
25.00
|
23.40
|
23.40
|
23.50
|
2.67
|
7,165
|
|
|
12/13/2013
|
0.00 / 0.00%
|
23.40
|
25.60
|
23.40
|
23.40
|
23.95
|
2.67
|
2,347
|
|
|
12/12/2013
|
-1.00 / -4.10%
|
23.20
|
23.50
|
22.00
|
23.40
|
23.30
|
2.67
|
1,166
|
|
|
12/11/2013
|
+1.40 / +6.09%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
2.78
|
464
|
|
|
12/10/2013
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.62
|
629
|
|
|
12/9/2013
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.68
|
6,787
|
|
|
12/6/2013
|
-1.50 / -6.00%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.05
|
2.68
|
1,400
|
|
|
12/5/2013
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
2.85
|
100
|
|
|
12/4/2013
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.90
|
25.00
|
25.00
|
2.85
|
700
|
|
|
12/3/2013
|
+2.10 / +9.13%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
2.86
|
100
|
|
|
12/2/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.62
|
0
|
|
|
11/29/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.62
|
414
|
|
|
11/28/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.62
|
0
|
|
|
11/27/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.62
|
0
|
|
|
11/26/2013
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.62
|
400
|
|
|
11/25/2013
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.68
|
1,700
|
|
|
11/22/2013
|
+0.10 / +0.43%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.40
|
2.68
|
400
|
|
|
11/21/2013
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.67
|
0
|
|
|
11/20/2013
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.40
|
2.68
|
1,933
|
|
|
11/19/2013
|
+0.40 / +1.73%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.35
|
2.68
|
864
|
|
|
11/18/2013
|
+0.40 / +1.76%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.00
|
2.63
|
6,079
|
|
|
11/15/2013
|
0.00 / 0.00%
|
22.40
|
25.00
|
22.40
|
24.50
|
24.50
|
2.79
|
7,100
|
|
|
11/14/2013
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.79
|
0
|
|
|
11/13/2013
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.79
|
0
|
|
|
11/12/2013
|
+2.00 / +8.89%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.79
|
100
|
|
|
11/11/2013
|
-1.00 / -4.26%
|
23.00
|
23.00
|
22.50
|
22.50
|
23.00
|
2.56
|
5,100
|
|
|
11/8/2013
|
-1.40 / -5.62%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.68
|
100
|
|
|
11/7/2013
|
+1.80 / +7.79%
|
25.00
|
25.00
|
23.00
|
24.90
|
24.70
|
2.84
|
12,400
|
|
|
11/6/2013
|
+2.10 / +10.00%
|
21.00
|
23.10
|
21.00
|
23.10
|
22.90
|
2.63
|
12,100
|
|
|
11/5/2013
|
+1.50 / +7.69%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.39
|
200
|
|
|