|
Closing price on 10/7/2011
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
172,160 |
| Split-adjusted Price |
2.14 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2011
|
-0.50 / -2.70%
|
18.00
|
18.00
|
17.60
|
18.00
|
18.00
|
2.14
|
172,160
|
|
|
10/6/2011
|
-0.90 / -4.64%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
2.20
|
85,160
|
|
|
10/5/2011
|
+0.30 / +1.57%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.31
|
800
|
|
|
10/4/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.50
|
19.10
|
19.10
|
2.27
|
1,070
|
|
|
10/3/2011
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.27
|
0
|
|
|
9/30/2011
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
2.27
|
9,700
|
|
|
9/29/2011
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
2.29
|
7,900
|
|
|
9/28/2011
|
-0.60 / -3.02%
|
19.30
|
20.30
|
19.30
|
19.30
|
19.30
|
2.29
|
19,170
|
|
|
9/27/2011
|
-0.20 / -1.00%
|
19.20
|
19.90
|
19.10
|
19.90
|
19.90
|
2.37
|
3,060
|
|
|
9/26/2011
|
+0.40 / +2.03%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.39
|
10
|
|
|
9/23/2011
|
-0.10 / -0.51%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.70
|
2.34
|
6,220
|
|
|
9/22/2011
|
+0.20 / +1.02%
|
19.60
|
19.90
|
19.30
|
19.80
|
19.80
|
2.35
|
6,330
|
|
|
9/21/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.60
|
2.33
|
2,010
|
|
|
9/20/2011
|
+0.10 / +0.51%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.60
|
2.33
|
13,310
|
|
|
9/19/2011
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
2.32
|
11,100
|
|
|
9/16/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.35
|
0
|
|
|
9/15/2011
|
-1.00 / -4.81%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.80
|
2.35
|
14,700
|
|
|
9/14/2011
|
0.00 / 0.00%
|
21.70
|
21.70
|
20.60
|
20.80
|
20.80
|
2.47
|
3,840
|
|
|
9/13/2011
|
+0.80 / +4.00%
|
21.00
|
21.00
|
20.20
|
20.80
|
20.80
|
2.47
|
13,460
|
|
|
9/12/2011
|
+0.50 / +2.56%
|
18.80
|
20.00
|
18.80
|
20.00
|
20.00
|
2.38
|
20
|
|
|
9/9/2011
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.00
|
19.50
|
19.50
|
2.32
|
29,150
|
|
|
9/8/2011
|
+0.10 / +0.52%
|
19.90
|
19.90
|
19.20
|
19.30
|
19.30
|
2.29
|
13,980
|
|
|
9/7/2011
|
+0.20 / +1.05%
|
19.90
|
19.90
|
19.10
|
19.20
|
19.20
|
2.28
|
3,100
|
|
|
9/6/2011
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
2.26
|
19,580
|
|
|
9/5/2011
|
-0.90 / -4.50%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.10
|
2.27
|
20,600
|
|
|
9/1/2011
|
-0.40 / -1.96%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.00
|
2.38
|
7,180
|
|
|
8/31/2011
|
+0.50 / +2.51%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.40
|
2.43
|
14,100
|
|
|
8/30/2011
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.90
|
2.37
|
14,890
|
|
|
8/29/2011
|
+0.50 / +2.70%
|
18.90
|
19.00
|
18.80
|
19.00
|
19.00
|
2.26
|
8,730
|
|
|
8/26/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.50
|
2.20
|
9,900
|
|
|