|
|
Closing price on 11/12/2008
|
|
| Open |
22.70 |
| High |
23.70 |
| Low |
22.70 |
| Volume |
24,150 |
| Split-adjusted Price |
1.12 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2008
|
-0.70 / -2.94%
|
22.70
|
23.70
|
22.70
|
23.10
|
23.10
|
1.12
|
24,150
|
|
|
11/11/2008
|
-1.20 / -4.80%
|
23.90
|
24.50
|
23.80
|
23.80
|
23.80
|
1.16
|
26,320
|
|
|
11/10/2008
|
0.00 / 0.00%
|
25.00
|
25.40
|
25.00
|
25.00
|
25.00
|
1.21
|
19,290
|
|
|
11/7/2008
|
-0.10 / -0.40%
|
24.00
|
25.00
|
23.90
|
25.00
|
25.00
|
1.21
|
29,180
|
|
|
11/6/2008
|
+0.10 / +0.40%
|
24.00
|
26.20
|
23.90
|
25.10
|
25.10
|
1.22
|
75,530
|
|
|
11/5/2008
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.21
|
45,650
|
|
|
11/4/2008
|
+1.10 / +4.82%
|
23.40
|
23.90
|
23.40
|
23.90
|
23.90
|
1.16
|
36,580
|
|
|
11/3/2008
|
-0.90 / -3.80%
|
22.60
|
23.70
|
22.60
|
22.80
|
22.80
|
1.11
|
19,550
|
|
|
10/31/2008
|
+0.30 / +1.28%
|
23.40
|
23.70
|
23.40
|
23.70
|
23.70
|
1.15
|
38,250
|
|
|
10/30/2008
|
+1.00 / +4.46%
|
21.50
|
23.50
|
21.50
|
23.40
|
23.40
|
1.14
|
22,940
|
|
|
10/29/2008
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.40
|
1.09
|
20,710
|
|
|
10/28/2008
|
-1.10 / -4.89%
|
21.40
|
22.50
|
21.40
|
21.40
|
21.40
|
1.04
|
64,770
|
|
|
10/27/2008
|
-1.10 / -4.66%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
1.09
|
27,540
|
|
|
10/24/2008
|
+0.80 / +3.51%
|
22.70
|
23.60
|
22.20
|
23.60
|
23.60
|
1.15
|
36,520
|
|
|
10/23/2008
|
-1.20 / -5.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
1.11
|
37,590
|
|
|
10/22/2008
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.80
|
24.00
|
24.00
|
1.17
|
31,850
|
|
|
10/21/2008
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.10
|
23.90
|
23.90
|
1.16
|
81,790
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|