|
Closing price on 8/4/2014
|
|
| Open |
18.60 |
| High |
20.00 |
| Low |
18.60 |
| Volume |
700 |
| Split-adjusted Price |
3.06 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2014
|
+1.00 / +5.26%
|
18.60
|
20.00
|
18.60
|
20.00
|
20.00
|
3.06
|
700
|
|
|
8/1/2014
|
-1.40 / -6.86%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
2.91
|
1,240
|
|
|
7/31/2014
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.13
|
10
|
|
|
7/30/2014
|
-0.90 / -4.31%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.06
|
600
|
|
|
7/29/2014
|
+0.90 / +4.50%
|
18.70
|
20.90
|
18.70
|
20.90
|
20.90
|
3.20
|
4,360
|
|
|
7/28/2014
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.06
|
30
|
|
|
7/25/2014
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.90
|
3.05
|
800
|
|
|
7/24/2014
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.03
|
1,930
|
|
|
7/23/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.06
|
0
|
|
|
7/22/2014
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.06
|
710
|
|
|
7/21/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
3.14
|
1,840
|
|
|
7/18/2014
|
-1.30 / -5.96%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
3.14
|
6,880
|
|
|
7/17/2014
|
0.00 / 0.00%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.80
|
3.34
|
5,770
|
|
|
7/16/2014
|
-0.10 / -0.46%
|
20.90
|
21.80
|
20.40
|
21.80
|
21.80
|
3.34
|
2,480
|
|
|
7/15/2014
|
-0.10 / -0.45%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.90
|
3.35
|
6,500
|
|
|
7/14/2014
|
-1.10 / -4.76%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
3.37
|
60
|
|
|
7/11/2014
|
+1.20 / +5.48%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.54
|
10
|
|
|
7/10/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.90
|
21.90
|
3.35
|
5,080
|
|
|
7/9/2014
|
-1.60 / -6.81%
|
22.50
|
22.50
|
21.90
|
21.90
|
21.90
|
3.35
|
4,610
|
|
|
7/8/2014
|
-1.00 / -4.08%
|
23.00
|
23.50
|
22.80
|
23.50
|
23.50
|
3.60
|
440
|
|
|
7/7/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.75
|
0
|
|
|
7/4/2014
|
+1.10 / +4.70%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.50
|
3.75
|
400
|
|
|
7/3/2014
|
-0.30 / -1.27%
|
22.20
|
23.40
|
22.20
|
23.40
|
23.40
|
3.58
|
640
|
|
|
7/2/2014
|
-0.20 / -0.84%
|
22.90
|
23.70
|
22.90
|
23.70
|
23.70
|
3.63
|
20
|
|
|
7/1/2014
|
+1.50 / +6.70%
|
21.20
|
23.90
|
21.20
|
23.90
|
23.90
|
3.66
|
152,320
|
|
|
6/30/2014
|
-0.10 / -0.44%
|
22.40
|
22.40
|
21.10
|
22.40
|
22.40
|
3.43
|
620
|
|
|
6/27/2014
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.45
|
10
|
|
|
6/26/2014
|
-0.10 / -0.44%
|
21.30
|
22.70
|
21.30
|
22.70
|
22.70
|
3.48
|
410
|
|
|
6/25/2014
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.49
|
10
|
|
|
6/24/2014
|
-0.70 / -2.98%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.49
|
10
|
|
|