|
Closing price on 3/12/2013
|
|
| Open |
14.50 |
| High |
16.00 |
| Low |
14.50 |
| Volume |
1,650 |
| Split-adjusted Price |
2.31 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2013
|
+1.00 / +6.67%
|
14.50
|
16.00
|
14.50
|
16.00
|
16.00
|
2.31
|
1,650
|
|
|
3/11/2013
|
-0.80 / -5.06%
|
15.10
|
16.00
|
15.00
|
15.00
|
15.00
|
2.17
|
7,330
|
|
|
3/8/2013
|
-1.10 / -6.51%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.28
|
200
|
|
|
3/7/2013
|
+0.10 / +0.60%
|
15.90
|
16.90
|
15.90
|
16.90
|
16.90
|
2.44
|
20
|
|
|
3/6/2013
|
+0.30 / +1.82%
|
15.60
|
16.80
|
15.40
|
16.80
|
16.80
|
2.43
|
40
|
|
|
3/5/2013
|
+0.70 / +4.43%
|
14.70
|
16.50
|
14.70
|
16.50
|
16.50
|
2.39
|
55,900
|
|
|
3/4/2013
|
-1.10 / -6.51%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.28
|
10
|
|
|
3/1/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.44
|
0
|
|
|
2/28/2013
|
-0.10 / -0.59%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.90
|
2.44
|
60
|
|
|
2/27/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.46
|
0
|
|
|
2/26/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.46
|
0
|
|
|
2/25/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.46
|
0
|
|
|
2/22/2013
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.46
|
210
|
|
|
2/21/2013
|
-0.90 / -5.33%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
2.31
|
13,000
|
|
|
2/20/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.44
|
0
|
|
|
2/19/2013
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
2.44
|
21,730
|
|
|
2/18/2013
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
2.44
|
10,080
|
|
|
2/8/2013
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.46
|
25,760
|
|
|
2/7/2013
|
-0.50 / -2.89%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
2.43
|
13,000
|
|
|
2/6/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.50
|
30
|
|
|
2/5/2013
|
-0.20 / -1.14%
|
16.60
|
17.30
|
16.60
|
17.30
|
17.30
|
2.50
|
6,010
|
|
|
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
|
|
|