|
Closing price on 4/1/2013
|
|
| Open |
15.20 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
9,940 |
| Split-adjusted Price |
2.28 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2013
|
+1.00 / +6.76%
|
15.20
|
15.80
|
15.00
|
15.80
|
15.80
|
2.28
|
9,940
|
|
|
3/29/2013
|
-0.50 / -3.27%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.14
|
10
|
|
|
3/28/2013
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.21
|
10
|
|
|
3/27/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.26
|
0
|
|
|
3/26/2013
|
+0.20 / +1.30%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
2.26
|
1,140
|
|
|
3/25/2013
|
+0.90 / +6.21%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.40
|
2.23
|
2,120
|
|
|
3/22/2013
|
-1.00 / -6.45%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.50
|
2.10
|
20
|
|
|
3/21/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.24
|
0
|
|
|
3/20/2013
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.24
|
40
|
|
|
3/19/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.17
|
0
|
|
|
3/18/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.17
|
0
|
|
|
3/15/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.17
|
10
|
|
|
3/14/2013
|
-0.80 / -5.06%
|
15.00
|
15.30
|
14.70
|
15.00
|
15.00
|
2.17
|
3,380
|
|
|
3/13/2013
|
-0.20 / -1.25%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.80
|
2.28
|
40
|
|
|
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
|
|
|