Closing price on 10/10/2014
|
|
Open |
37.00 |
High |
37.00 |
Low |
37.00 |
Volume |
300 |
Split-adjusted Price |
4.81 |
|
|
HDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2014
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
4.81
|
300
|
|
10/9/2014
|
-0.70 / -1.86%
|
37.10
|
37.10
|
37.00
|
37.00
|
37.00
|
4.81
|
1,200
|
|
10/8/2014
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
4.90
|
776
|
|
10/7/2014
|
-2.30 / -5.75%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
4.90
|
100
|
|
10/6/2014
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
5.20
|
0
|
|
10/3/2014
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
5.20
|
1,100
|
|
10/2/2014
|
0.00 / 0.00%
|
43.90
|
43.90
|
38.00
|
40.00
|
40.30
|
5.20
|
1,400
|
|
10/1/2014
|
-3.90 / -8.88%
|
43.90
|
43.90
|
40.00
|
40.00
|
40.70
|
5.20
|
1,600
|
|
9/30/2014
|
+3.10 / +7.60%
|
42.00
|
43.90
|
40.00
|
43.90
|
40.80
|
5.70
|
1,850
|
|
9/29/2014
|
+3.70 / +9.97%
|
40.50
|
40.80
|
40.50
|
40.80
|
40.70
|
5.30
|
2,000
|
|
9/26/2014
|
+2.00 / +5.70%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
4.82
|
0
|
|
9/25/2014
|
-2.20 / -5.90%
|
35.10
|
41.00
|
35.10
|
35.10
|
37.10
|
4.56
|
600
|
|
9/24/2014
|
-4.10 / -9.90%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
4.84
|
100
|
|
9/23/2014
|
-1.10 / -2.59%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
5.38
|
0
|
|
9/22/2014
|
+3.80 / +9.82%
|
39.00
|
42.50
|
39.00
|
42.50
|
41.40
|
5.52
|
6,394
|
|
9/19/2014
|
+1.60 / +4.31%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
5.03
|
863
|
|
9/18/2014
|
-0.90 / -2.37%
|
35.00
|
37.10
|
35.00
|
37.10
|
35.20
|
4.82
|
4,516
|
|
9/17/2014
|
+1.00 / +2.70%
|
40.60
|
40.70
|
37.00
|
38.00
|
38.70
|
4.94
|
4,533
|
|
9/16/2014
|
-3.40 / -8.42%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
4.81
|
100
|
|
9/15/2014
|
-4.40 / -9.82%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
5.25
|
1,000
|
|
9/12/2014
|
0.00 / 0.00%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
5.82
|
0
|
|
9/11/2014
|
0.00 / 0.00%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
5.82
|
0
|
|
9/10/2014
|
0.00 / 0.00%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
5.82
|
0
|
|
9/9/2014
|
0.00 / 0.00%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
5.82
|
0
|
|
9/8/2014
|
0.00 / 0.00%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
5.82
|
0
|
|
9/5/2014
|
+3.10 / +6.90%
|
44.00
|
48.00
|
44.00
|
48.00
|
44.90
|
6.23
|
500
|
|
9/4/2014
|
0.00 / 0.00%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
5.83
|
0
|
|
9/3/2014
|
0.00 / 0.00%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
5.83
|
0
|
|
8/29/2014
|
0.00 / 0.00%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
5.83
|
0
|
|
8/28/2014
|
0.00 / 0.00%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
5.83
|
0
|
|
|