|
Closing price on 9/22/2015
|
|
| Open |
12.90 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
41,940 |
| Split-adjusted Price |
2.96 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2015
|
-0.10 / -0.77%
|
12.90
|
13.10
|
12.90
|
12.90
|
12.92
|
2.96
|
41,940
|
|
|
9/21/2015
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
13.00
|
12.87
|
2.99
|
44,300
|
|
|
9/18/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.99
|
1,400
|
|
|
9/17/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.99
|
0
|
|
|
9/16/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.99
|
1,500
|
|
|
9/15/2015
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.40
|
13.00
|
12.80
|
2.99
|
350
|
|
|
9/14/2015
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.70
|
2.99
|
350
|
|
|
9/11/2015
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.99
|
1,000
|
|
|
9/10/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.03
|
0
|
|
|
9/9/2015
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.10
|
3.03
|
4,580
|
|
|
9/8/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.99
|
100
|
|
|
9/7/2015
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.99
|
100
|
|
|
9/4/2015
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.85
|
4,990
|
|
|
9/3/2015
|
-0.30 / -2.26%
|
12.60
|
13.00
|
12.60
|
13.00
|
13.00
|
2.99
|
20
|
|
|
9/1/2015
|
0.00 / 0.00%
|
12.50
|
13.30
|
12.50
|
13.30
|
12.80
|
3.06
|
1,250
|
|
|
8/31/2015
|
0.00 / 0.00%
|
12.50
|
13.30
|
12.40
|
13.30
|
12.88
|
3.06
|
2,280
|
|
|
8/28/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.06
|
0
|
|
|
8/27/2015
|
0.00 / 0.00%
|
12.40
|
13.30
|
12.40
|
13.30
|
12.50
|
3.06
|
131,950
|
|
|
8/26/2015
|
+0.80 / +6.40%
|
12.30
|
13.30
|
12.20
|
13.30
|
12.57
|
3.06
|
8,510
|
|
|
8/25/2015
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.41
|
2.87
|
12,730
|
|
|
8/24/2015
|
-0.50 / -3.88%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.52
|
2.85
|
18,210
|
|
|
8/21/2015
|
-0.50 / -3.73%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.02
|
2.96
|
18,430
|
|
|
8/20/2015
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.30
|
3.08
|
2,660
|
|
|
8/19/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.08
|
0
|
|
|
8/18/2015
|
+0.10 / +0.75%
|
14.00
|
14.00
|
13.20
|
13.40
|
13.32
|
3.08
|
5,030
|
|
|
8/17/2015
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.35
|
3.06
|
6,500
|
|
|
8/14/2015
|
+0.20 / +1.52%
|
13.30
|
13.80
|
13.30
|
13.40
|
13.54
|
3.08
|
6,130
|
|
|
8/13/2015
|
-0.60 / -4.35%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.32
|
3.03
|
7,730
|
|
|
8/12/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.17
|
40
|
|
|
8/11/2015
|
+0.20 / +1.47%
|
14.20
|
14.20
|
13.50
|
13.80
|
13.62
|
3.17
|
6,020
|
|
|