|
|
Closing price on 1/2/2009
|
|
| Open |
20.80 |
| High |
21.90 |
| Low |
20.80 |
| Volume |
640 |
| Split-adjusted Price |
1.13 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2009
|
-0.10 / -0.46%
|
20.80
|
21.90
|
20.80
|
21.50
|
21.50
|
1.13
|
640
|
|
|
12/31/2008
|
+0.20 / +0.93%
|
21.00
|
21.70
|
21.00
|
21.60
|
21.60
|
1.14
|
1,140
|
|
|
12/30/2008
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.40
|
1.13
|
8,460
|
|
|
12/29/2008
|
+0.10 / +0.47%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.30
|
1.12
|
6,990
|
|
|
12/26/2008
|
+0.20 / +0.95%
|
21.00
|
21.40
|
20.50
|
21.20
|
21.20
|
1.12
|
4,270
|
|
|
12/25/2008
|
+0.60 / +2.94%
|
21.20
|
21.20
|
20.40
|
21.00
|
21.00
|
1.11
|
3,570
|
|
|
12/24/2008
|
-0.70 / -3.32%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.40
|
1.08
|
2,690
|
|
|
12/23/2008
|
-0.10 / -0.47%
|
20.50
|
21.10
|
20.50
|
21.10
|
21.10
|
1.11
|
3,150
|
|
|
12/22/2008
|
+0.50 / +2.42%
|
21.50
|
21.50
|
21.10
|
21.20
|
21.20
|
1.12
|
5,600
|
|
|
12/19/2008
|
-0.30 / -1.43%
|
21.50
|
21.50
|
20.70
|
20.70
|
20.70
|
1.09
|
7,630
|
|
|
12/18/2008
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
21.00
|
1.11
|
2,510
|
|
|
12/17/2008
|
+0.10 / +0.49%
|
21.50
|
21.50
|
20.60
|
20.60
|
20.60
|
1.09
|
6,110
|
|
|
12/16/2008
|
-1.00 / -4.65%
|
21.70
|
21.70
|
20.50
|
20.50
|
20.50
|
1.08
|
9,850
|
|
|
12/15/2008
|
+1.00 / +4.88%
|
21.50
|
21.50
|
20.00
|
21.50
|
21.50
|
1.13
|
12,130
|
|
|
12/12/2008
|
+0.90 / +4.59%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
1.08
|
6,810
|
|
|
12/11/2008
|
-0.40 / -2.00%
|
19.70
|
20.70
|
19.50
|
19.60
|
19.60
|
1.03
|
5,620
|
|
|
12/10/2008
|
-2.80 / -12.28%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.00
|
1.06
|
8,970
|
|
|
12/9/2008
|
+0.30 / +1.33%
|
23.30
|
23.30
|
22.10
|
22.80
|
22.80
|
1.11
|
12,060
|
|
|
12/8/2008
|
-0.70 / -3.02%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.50
|
1.09
|
16,010
|
|
|
12/5/2008
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.20
|
1.13
|
9,070
|
|
|
12/4/2008
|
+0.20 / +0.86%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.50
|
1.14
|
10,080
|
|
|
12/3/2008
|
-0.20 / -0.85%
|
23.50
|
23.80
|
23.30
|
23.30
|
23.30
|
1.13
|
10,440
|
|
|
12/2/2008
|
-0.80 / -3.29%
|
23.10
|
23.70
|
23.10
|
23.50
|
23.50
|
1.14
|
7,230
|
|
|
12/1/2008
|
+0.70 / +2.97%
|
24.50
|
24.50
|
23.00
|
24.30
|
24.30
|
1.18
|
26,870
|
|
|
11/28/2008
|
+1.10 / +4.89%
|
23.30
|
23.60
|
22.20
|
23.60
|
23.60
|
1.15
|
13,290
|
|
|
11/27/2008
|
-0.10 / -0.44%
|
22.10
|
23.00
|
22.10
|
22.50
|
22.50
|
1.09
|
10,460
|
|
|
11/26/2008
|
-0.70 / -3.00%
|
23.30
|
23.30
|
22.60
|
22.60
|
22.60
|
1.10
|
23,940
|
|
|
11/25/2008
|
+0.50 / +2.19%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.30
|
1.13
|
20,050
|
|
|
11/24/2008
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.00
|
22.80
|
22.80
|
1.11
|
13,650
|
|
|
11/21/2008
|
+0.10 / +0.44%
|
21.90
|
22.80
|
21.90
|
22.60
|
22.60
|
1.10
|
6,780
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,161,400
|
6.80
|
3.03%
|
|
|
|
AGG
|
751,900
|
16.60
|
-1.48%
|
|
|
|
API
|
1,671,800
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,338,300
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,557,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,055,400
|
0.80
|
14.29%
|
|
|
|
BVL
|
14,500
|
15.90
|
3.25%
|
|
|
|
C21
|
500
|
16.50
|
1.85%
|
|
|
|
CCI
|
0
|
23.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:10:02 PM
|
|
|
|
|