Closing price on 1/16/2013
|
|
Open |
15.10 |
High |
16.10 |
Low |
15.10 |
Volume |
12,500 |
Split-adjusted Price |
2.33 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2013
|
+1.00 / +6.62%
|
15.10
|
16.10
|
15.10
|
16.10
|
16.10
|
2.33
|
12,500
|
|
1/15/2013
|
+0.90 / +6.34%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
2.18
|
14,880
|
|
1/14/2013
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
2.05
|
32,550
|
|
1/11/2013
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.60
|
1.97
|
29,510
|
|
1/10/2013
|
-0.50 / -3.57%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
1.95
|
6,450
|
|
1/9/2013
|
+0.10 / +0.72%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
2.02
|
8,640
|
|
1/8/2013
|
+0.20 / +1.46%
|
13.90
|
14.00
|
13.60
|
13.90
|
13.90
|
2.01
|
11,770
|
|
1/7/2013
|
-0.30 / -2.14%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.70
|
1.98
|
12,870
|
|
1/4/2013
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.50
|
14.00
|
14.00
|
2.02
|
560
|
|
1/3/2013
|
-0.70 / -4.90%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
1.97
|
21,640
|
|
1/2/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.07
|
1,930
|
|
12/28/2012
|
+0.60 / +4.38%
|
13.30
|
14.30
|
13.30
|
14.30
|
14.30
|
2.07
|
510
|
|
12/27/2012
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
1.98
|
16,280
|
|
12/26/2012
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.70
|
1.98
|
10,450
|
|
12/25/2012
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.95
|
30
|
|
12/24/2012
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.98
|
100
|
|
12/21/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.00
|
3,000
|
|
12/20/2012
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
2.00
|
7,640
|
|
12/19/2012
|
+0.10 / +0.72%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.90
|
2.01
|
15,610
|
|
12/18/2012
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.00
|
13.80
|
13.80
|
2.00
|
30
|
|
12/17/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.60
|
1.97
|
260
|
|
12/14/2012
|
-0.10 / -0.73%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
1.97
|
350
|
|
12/13/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.98
|
0
|
|
12/12/2012
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.98
|
50
|
|
12/11/2012
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
1.97
|
15,630
|
|
12/10/2012
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
1.95
|
8,890
|
|
12/7/2012
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.95
|
100
|
|
12/6/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1.97
|
10
|
|
12/5/2012
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
1.97
|
6,020
|
|
12/4/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.20
|
13.50
|
13.50
|
1.95
|
4,840
|
|
|