|
|
Closing price on 5/14/2013
|
|
| Open |
14.00 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
12,240 |
| Split-adjusted Price |
2.11 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2013
|
+0.10 / +0.69%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
2.11
|
12,240
|
|
|
5/13/2013
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.10
|
6,000
|
|
|
5/10/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
2.11
|
16,650
|
|
|
5/9/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.11
|
2,500
|
|
|
5/8/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.11
|
0
|
|
|
5/7/2013
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.11
|
3,050
|
|
|
5/6/2013
|
+0.40 / +2.78%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
2.14
|
5,100
|
|
|
5/3/2013
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.40
|
2.08
|
10,000
|
|
|
5/2/2013
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
2.11
|
7,650
|
|
|
4/26/2013
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
2.10
|
5,150
|
|
|
4/25/2013
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.10
|
3,490
|
|
|
4/24/2013
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
2.07
|
6,750
|
|
|
4/23/2013
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.10
|
2.04
|
10,170
|
|
|
4/22/2013
|
-0.40 / -2.76%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
2.04
|
12,730
|
|
|
4/18/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.10
|
8,900
|
|
|
4/17/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.10
|
2,990
|
|
|
4/16/2013
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
2.10
|
3,720
|
|
|
4/15/2013
|
-0.40 / -2.74%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.20
|
2.05
|
5,240
|
|
|
4/12/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.11
|
4,820
|
|
|
4/11/2013
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.60
|
2.11
|
5,200
|
|
|
4/10/2013
|
-0.20 / -1.35%
|
14.80
|
15.00
|
14.50
|
14.60
|
14.60
|
2.11
|
13,700
|
|
|
4/9/2013
|
-0.10 / -0.67%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
2.14
|
51,810
|
|
|
4/8/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.15
|
11,980
|
|
|
4/5/2013
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
2.15
|
5,520
|
|
|
4/4/2013
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
2.17
|
19,950
|
|
|
4/3/2013
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
2.20
|
7,160
|
|
|
4/2/2013
|
-0.60 / -3.80%
|
14.80
|
15.40
|
14.80
|
15.20
|
15.20
|
2.20
|
12,890
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|