|
Closing price on 6/3/2013
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
4,930 |
| Split-adjusted Price |
2.13 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
2.13
|
4,930
|
|
|
5/31/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.13
|
3,000
|
|
|
5/30/2013
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
2.13
|
8,240
|
|
|
5/29/2013
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
2.13
|
30,220
|
|
|
5/28/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
2.13
|
10,910
|
|
|
5/27/2013
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
2.13
|
12,320
|
|
|
5/24/2013
|
-0.30 / -2.04%
|
14.80
|
14.80
|
14.30
|
14.40
|
14.40
|
2.08
|
3,640
|
|
|
5/23/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.13
|
2,500
|
|
|
5/22/2013
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.13
|
2,400
|
|
|
5/21/2013
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.11
|
11,500
|
|
|
5/20/2013
|
+0.10 / +0.68%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
2.13
|
12,700
|
|
|
5/17/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.11
|
20,790
|
|
|
5/16/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
2.11
|
6,060
|
|
|
5/15/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.11
|
0
|
|
|
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
|
|
|