|
Closing price on 12/5/2014
|
|
| Open |
24.10 |
| High |
24.40 |
| Low |
23.80 |
| Volume |
9,230 |
| Split-adjusted Price |
2.83 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
-0.20 / -0.83%
|
24.10
|
24.40
|
23.80
|
23.80
|
23.80
|
2.83
|
9,230
|
|
|
12/4/2014
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.50
|
24.00
|
24.00
|
2.85
|
7,670
|
|
|
12/3/2014
|
-0.60 / -2.46%
|
24.60
|
24.60
|
23.80
|
23.80
|
23.80
|
2.83
|
7,560
|
|
|
12/2/2014
|
-0.10 / -0.41%
|
24.90
|
24.90
|
24.40
|
24.40
|
24.40
|
2.90
|
6,240
|
|
|
12/1/2014
|
+0.60 / +2.51%
|
24.90
|
24.90
|
24.10
|
24.50
|
24.50
|
2.91
|
27,800
|
|
|
11/28/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.90
|
23.90
|
23.90
|
2.84
|
18,610
|
|
|
11/27/2014
|
+0.30 / +1.27%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.90
|
2.84
|
9,030
|
|
|
11/26/2014
|
+0.80 / +3.51%
|
23.50
|
24.00
|
23.20
|
23.60
|
23.60
|
2.81
|
13,220
|
|
|
11/25/2014
|
0.00 / 0.00%
|
22.80
|
23.80
|
22.70
|
22.80
|
22.80
|
2.71
|
4,080
|
|
|
11/24/2014
|
-0.80 / -3.39%
|
24.40
|
24.40
|
22.50
|
22.80
|
22.80
|
2.71
|
970
|
|
|
11/21/2014
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.60
|
2.81
|
2,860
|
|
|
11/20/2014
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.20
|
23.90
|
23.90
|
2.84
|
1,480
|
|
|
11/19/2014
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.10
|
23.90
|
23.90
|
2.84
|
4,050
|
|
|
11/18/2014
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.20
|
24.00
|
24.00
|
2.85
|
3,190
|
|
|
11/17/2014
|
-0.10 / -0.42%
|
23.50
|
24.10
|
23.50
|
23.90
|
23.90
|
2.84
|
26,860
|
|
|
11/14/2014
|
-0.50 / -2.04%
|
24.50
|
24.50
|
23.60
|
24.00
|
24.00
|
2.85
|
230
|
|
|
11/13/2014
|
+0.20 / +0.82%
|
24.20
|
24.50
|
23.50
|
24.50
|
24.50
|
2.91
|
14,290
|
|
|
11/12/2014
|
+0.30 / +1.25%
|
24.00
|
24.50
|
24.00
|
24.30
|
24.30
|
2.89
|
17,010
|
|
|
11/11/2014
|
+1.00 / +4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
24.00
|
2.85
|
23,400
|
|
|
11/10/2014
|
+0.60 / +2.68%
|
22.40
|
23.00
|
22.40
|
23.00
|
23.00
|
2.74
|
14,730
|
|
|
11/7/2014
|
+0.60 / +2.75%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.40
|
2.66
|
4,920
|
|
|
11/6/2014
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
2.59
|
9,310
|
|
|
11/5/2014
|
+1.40 / +6.90%
|
20.30
|
21.70
|
20.30
|
21.70
|
21.70
|
2.58
|
1,150
|
|
|
11/4/2014
|
+0.10 / +0.50%
|
19.70
|
21.50
|
19.70
|
20.30
|
20.30
|
2.41
|
270
|
|
|
11/3/2014
|
-0.80 / -3.81%
|
20.10
|
22.30
|
20.10
|
20.20
|
20.20
|
2.40
|
1,030
|
|
|
10/31/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
2.50
|
2,560
|
|
|
10/30/2014
|
-0.90 / -4.11%
|
20.70
|
21.90
|
20.70
|
21.00
|
21.00
|
2.50
|
570
|
|
|
10/29/2014
|
+0.70 / +3.30%
|
20.50
|
21.90
|
20.50
|
21.90
|
21.90
|
2.60
|
15,350
|
|
|
10/28/2014
|
+0.10 / +0.47%
|
21.10
|
21.20
|
20.50
|
21.20
|
21.20
|
2.52
|
4,190
|
|
|
10/27/2014
|
-0.80 / -3.65%
|
20.70
|
21.80
|
20.70
|
21.10
|
21.10
|
2.51
|
4,400
|
|
|