|
Closing price on 11/7/2014
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
4,920 |
| Split-adjusted Price |
3.43 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2014
|
+0.60 / +2.75%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.40
|
3.43
|
4,920
|
|
|
11/6/2014
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
3.34
|
9,310
|
|
|
11/5/2014
|
+1.40 / +6.90%
|
20.30
|
21.70
|
20.30
|
21.70
|
21.70
|
3.32
|
1,150
|
|
|
11/4/2014
|
+0.10 / +0.50%
|
19.70
|
21.50
|
19.70
|
20.30
|
20.30
|
3.11
|
270
|
|
|
11/3/2014
|
-0.80 / -3.81%
|
20.10
|
22.30
|
20.10
|
20.20
|
20.20
|
3.09
|
1,030
|
|
|
10/31/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
3.22
|
2,560
|
|
|
10/30/2014
|
-0.90 / -4.11%
|
20.70
|
21.90
|
20.70
|
21.00
|
21.00
|
3.22
|
570
|
|
|
10/29/2014
|
+0.70 / +3.30%
|
20.50
|
21.90
|
20.50
|
21.90
|
21.90
|
3.35
|
15,350
|
|
|
10/28/2014
|
+0.10 / +0.47%
|
21.10
|
21.20
|
20.50
|
21.20
|
21.20
|
3.25
|
4,190
|
|
|
10/27/2014
|
-0.80 / -3.65%
|
20.70
|
21.80
|
20.70
|
21.10
|
21.10
|
3.23
|
4,400
|
|
|
10/24/2014
|
0.00 / 0.00%
|
20.70
|
21.90
|
20.70
|
21.90
|
21.90
|
3.35
|
2,150
|
|
|
10/23/2014
|
0.00 / 0.00%
|
21.40
|
21.90
|
21.40
|
21.90
|
21.90
|
3.35
|
1,010
|
|
|
10/22/2014
|
+0.30 / +1.39%
|
21.10
|
21.90
|
21.10
|
21.90
|
21.90
|
3.35
|
2,080
|
|
|
10/21/2014
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.30
|
21.60
|
21.60
|
3.31
|
5,430
|
|
|
10/20/2014
|
+0.10 / +0.47%
|
21.40
|
21.70
|
21.40
|
21.50
|
21.50
|
3.29
|
7,690
|
|
|
10/17/2014
|
-0.60 / -2.73%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.40
|
3.28
|
2,810
|
|
|
10/16/2014
|
+0.50 / +2.33%
|
21.30
|
22.00
|
21.30
|
22.00
|
22.00
|
3.37
|
6,570
|
|
|
10/15/2014
|
-0.50 / -2.27%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
3.29
|
6,720
|
|
|
10/14/2014
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
3.37
|
5,390
|
|
|
10/13/2014
|
-0.70 / -3.15%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.50
|
3.29
|
4,930
|
|
|
10/10/2014
|
+0.10 / +0.45%
|
21.70
|
22.20
|
21.70
|
22.20
|
22.20
|
3.40
|
13,510
|
|
|
10/9/2014
|
+0.30 / +1.38%
|
21.50
|
22.10
|
21.40
|
22.10
|
22.10
|
3.39
|
29,700
|
|
|
10/8/2014
|
-1.00 / -4.39%
|
21.90
|
22.60
|
21.80
|
21.80
|
21.80
|
3.34
|
3,160
|
|
|
10/7/2014
|
+0.30 / +1.33%
|
22.50
|
22.80
|
21.60
|
22.80
|
22.80
|
3.49
|
9,800
|
|
|
10/6/2014
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.20
|
22.50
|
22.50
|
3.45
|
12,910
|
|
|
10/3/2014
|
-0.20 / -0.92%
|
22.00
|
22.90
|
21.20
|
21.50
|
21.50
|
3.29
|
20,730
|
|
|
10/2/2014
|
-0.10 / -0.46%
|
21.30
|
22.20
|
21.20
|
21.70
|
21.70
|
3.32
|
86,510
|
|
|
10/1/2014
|
-0.70 / -3.11%
|
22.50
|
22.50
|
21.70
|
21.80
|
21.80
|
3.34
|
22,020
|
|
|
9/30/2014
|
-0.80 / -3.43%
|
22.10
|
23.00
|
22.10
|
22.50
|
22.50
|
3.45
|
23,870
|
|
|
9/29/2014
|
+0.90 / +4.02%
|
23.90
|
23.90
|
22.60
|
23.30
|
23.30
|
3.57
|
74,980
|
|
|