|
Closing price on 10/20/2008
|
|
| Open |
24.90 |
| High |
24.90 |
| Low |
22.80 |
| Volume |
109,140 |
| Split-adjusted Price |
1.11 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2008
|
-1.10 / -4.60%
|
24.90
|
24.90
|
22.80
|
22.80
|
22.80
|
1.11
|
109,140
|
|
|
10/17/2008
|
+1.10 / +4.82%
|
23.70
|
23.90
|
23.60
|
23.90
|
23.90
|
1.16
|
36,740
|
|
|
10/16/2008
|
-1.20 / -5.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
1.11
|
62,150
|
|
|
10/15/2008
|
-0.90 / -3.61%
|
25.00
|
25.30
|
24.00
|
24.00
|
24.00
|
1.17
|
87,800
|
|
|
10/14/2008
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1.21
|
72,200
|
|
|
10/13/2008
|
-0.90 / -3.64%
|
23.80
|
24.70
|
23.80
|
23.80
|
23.80
|
1.16
|
36,400
|
|
|
10/10/2008
|
-1.30 / -5.00%
|
24.70
|
25.00
|
24.70
|
24.70
|
24.70
|
1.20
|
47,000
|
|
|
10/9/2008
|
-1.20 / -4.41%
|
25.90
|
28.00
|
25.90
|
26.00
|
26.00
|
1.26
|
39,300
|
|
|
10/8/2008
|
-1.40 / -4.90%
|
27.20
|
27.50
|
27.20
|
27.20
|
27.20
|
1.32
|
38,280
|
|
|
10/7/2008
|
-1.50 / -4.98%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
1.39
|
15,110
|
|
|
10/6/2008
|
-1.40 / -4.44%
|
30.50
|
31.10
|
30.10
|
30.10
|
30.10
|
1.46
|
31,500
|
|
|
10/3/2008
|
-0.60 / -1.87%
|
31.00
|
32.10
|
31.00
|
31.50
|
31.50
|
1.53
|
32,050
|
|
|
10/2/2008
|
-0.60 / -1.83%
|
32.70
|
33.00
|
32.00
|
32.10
|
32.10
|
1.56
|
37,870
|
|
|
10/1/2008
|
-0.70 / -2.10%
|
32.90
|
33.00
|
32.70
|
32.70
|
32.70
|
1.59
|
10,200
|
|
|
9/30/2008
|
-1.70 / -4.84%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
1.62
|
540
|
|
|
9/29/2008
|
-1.80 / -4.88%
|
35.10
|
36.00
|
35.10
|
35.10
|
35.10
|
1.71
|
19,430
|
|
|
9/26/2008
|
+0.50 / +1.37%
|
38.00
|
38.00
|
35.40
|
36.90
|
36.90
|
1.79
|
22,800
|
|
|
9/25/2008
|
+0.40 / +1.11%
|
35.00
|
36.40
|
34.90
|
36.40
|
36.40
|
1.77
|
14,800
|
|
|
9/24/2008
|
0.00 / 0.00%
|
34.40
|
37.00
|
34.40
|
36.00
|
36.00
|
1.75
|
10,730
|
|
|
9/23/2008
|
+0.60 / +1.69%
|
33.80
|
36.00
|
33.80
|
36.00
|
36.00
|
1.75
|
21,970
|
|
|
9/22/2008
|
+1.60 / +4.73%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
1.72
|
2,560
|
|
|
9/19/2008
|
+1.60 / +4.97%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.64
|
26,730
|
|
|
9/18/2008
|
-1.60 / -4.73%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
1.56
|
13,350
|
|
|
9/17/2008
|
-1.70 / -4.79%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.64
|
23,740
|
|
|
9/16/2008
|
+0.80 / +2.31%
|
33.50
|
35.50
|
33.00
|
35.50
|
35.50
|
1.72
|
41,120
|
|
|
9/15/2008
|
0.00 / 0.00%
|
33.00
|
36.40
|
33.00
|
34.70
|
34.70
|
1.69
|
58,410
|
|
|
9/12/2008
|
-1.80 / -4.93%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
1.69
|
18,380
|
|
|
9/11/2008
|
-1.90 / -4.95%
|
36.80
|
37.50
|
36.50
|
36.50
|
36.50
|
1.77
|
29,080
|
|
|
9/10/2008
|
-2.00 / -4.95%
|
38.70
|
40.00
|
38.40
|
38.40
|
38.40
|
1.87
|
76,550
|
|
|
9/9/2008
|
-2.10 / -4.94%
|
40.40
|
41.30
|
40.40
|
40.40
|
40.40
|
1.96
|
78,960
|
|
|