|
Closing price on 2/4/2013
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
10 |
| Split-adjusted Price |
2.53 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2013
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.53
|
10
|
|
|
2/1/2013
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.90
|
2.44
|
30,030
|
|
|
1/31/2013
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
2.44
|
51,500
|
|
|
1/30/2013
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.43
|
4,760
|
|
|
1/29/2013
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.47
|
20,000
|
|
|
1/28/2013
|
+0.20 / +1.19%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
2.46
|
10,010
|
|
|
1/25/2013
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
2.43
|
35,600
|
|
|
1/24/2013
|
+0.20 / +1.20%
|
15.60
|
16.80
|
15.60
|
16.80
|
16.80
|
2.43
|
14,380
|
|
|
1/23/2013
|
+1.00 / +6.41%
|
14.80
|
16.60
|
14.80
|
16.60
|
16.60
|
2.40
|
6,340
|
|
|
1/22/2013
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.00
|
15.60
|
15.60
|
2.26
|
17,610
|
|
|
1/21/2013
|
+0.20 / +1.31%
|
15.30
|
16.00
|
15.30
|
15.50
|
15.50
|
2.24
|
49,800
|
|
|
1/18/2013
|
-1.10 / -6.71%
|
16.40
|
16.40
|
15.30
|
15.30
|
15.30
|
2.21
|
2,310
|
|
|
1/17/2013
|
+0.30 / +1.86%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
2.37
|
4,600
|
|
|
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
|
|
|