|
Closing price on 11/3/2010
|
|
| Open |
43.00 |
| High |
43.00 |
| Low |
42.20 |
| Volume |
27,350 |
| Split-adjusted Price |
3.73 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2010
|
-1.00 / -2.31%
|
43.00
|
43.00
|
42.20
|
42.20
|
42.20
|
3.73
|
27,350
|
|
|
11/2/2010
|
-0.40 / -0.92%
|
43.20
|
43.50
|
42.50
|
43.20
|
43.20
|
3.82
|
54,290
|
|
|
11/1/2010
|
-0.60 / -1.36%
|
43.60
|
43.70
|
43.60
|
43.60
|
43.60
|
3.86
|
2,380
|
|
|
10/29/2010
|
0.00 / 0.00%
|
44.50
|
44.50
|
43.30
|
44.20
|
44.20
|
3.91
|
30,730
|
|
|
10/28/2010
|
+0.20 / +0.45%
|
42.50
|
44.40
|
42.50
|
44.20
|
44.20
|
3.91
|
15,640
|
|
|
10/27/2010
|
-0.50 / -1.12%
|
44.80
|
44.80
|
44.00
|
44.00
|
44.00
|
3.89
|
8,000
|
|
|
10/26/2010
|
+1.20 / +2.77%
|
44.00
|
44.50
|
43.40
|
44.50
|
44.50
|
3.94
|
21,550
|
|
|
10/25/2010
|
+0.30 / +0.70%
|
43.00
|
43.40
|
42.90
|
43.30
|
43.30
|
3.83
|
5,980
|
|
|
10/22/2010
|
-0.20 / -0.46%
|
44.00
|
44.00
|
43.00
|
43.00
|
43.00
|
3.80
|
28,520
|
|
|
10/21/2010
|
-0.70 / -1.59%
|
43.50
|
43.70
|
43.20
|
43.20
|
43.20
|
3.82
|
33,670
|
|
|
10/20/2010
|
-0.70 / -1.57%
|
43.50
|
44.50
|
43.20
|
43.90
|
43.90
|
3.88
|
41,640
|
|
|
10/19/2010
|
+0.60 / +1.36%
|
44.60
|
44.60
|
43.50
|
44.60
|
44.60
|
3.95
|
24,690
|
|
|
10/18/2010
|
-0.60 / -1.35%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
3.89
|
400
|
|
|
10/15/2010
|
0.00 / 0.00%
|
44.60
|
44.60
|
44.00
|
44.60
|
44.60
|
3.95
|
24,520
|
|
|
10/14/2010
|
0.00 / 0.00%
|
44.50
|
44.80
|
43.60
|
44.60
|
44.60
|
3.95
|
57,430
|
|
|
10/13/2010
|
-0.10 / -0.22%
|
43.50
|
44.60
|
43.00
|
44.60
|
44.60
|
3.95
|
11,130
|
|
|
10/12/2010
|
-0.10 / -0.22%
|
44.10
|
44.70
|
43.20
|
44.70
|
44.70
|
3.95
|
20,800
|
|
|
10/11/2010
|
+0.10 / +0.22%
|
44.70
|
44.80
|
44.50
|
44.80
|
44.80
|
3.96
|
3,040
|
|
|
10/8/2010
|
0.00 / 0.00%
|
44.70
|
44.90
|
44.70
|
44.70
|
44.70
|
3.95
|
52,220
|
|
|
10/7/2010
|
+0.10 / +0.22%
|
44.50
|
45.70
|
44.50
|
44.70
|
44.70
|
3.95
|
84,800
|
|
|
10/6/2010
|
0.00 / 0.00%
|
44.80
|
45.00
|
44.50
|
44.60
|
44.60
|
3.95
|
29,000
|
|
|
10/5/2010
|
0.00 / 0.00%
|
44.60
|
44.60
|
44.10
|
44.60
|
44.60
|
3.95
|
11,400
|
|
|
10/4/2010
|
0.00 / 0.00%
|
44.50
|
45.00
|
44.20
|
44.60
|
44.60
|
3.95
|
17,660
|
|
|
10/1/2010
|
-0.10 / -0.22%
|
45.90
|
46.50
|
44.60
|
44.60
|
44.60
|
3.95
|
14,610
|
|
|
9/30/2010
|
-0.40 / -0.89%
|
44.10
|
45.20
|
44.10
|
44.70
|
44.70
|
3.95
|
33,770
|
|
|
9/29/2010
|
-0.70 / -1.53%
|
45.40
|
45.60
|
45.10
|
45.10
|
45.10
|
3.99
|
29,290
|
|
|
9/28/2010
|
-0.40 / -0.87%
|
46.10
|
46.10
|
45.50
|
45.80
|
45.80
|
4.05
|
52,560
|
|
|
9/27/2010
|
0.00 / 0.00%
|
46.00
|
46.20
|
45.80
|
46.20
|
46.20
|
4.09
|
33,680
|
|
|
9/24/2010
|
-0.80 / -1.70%
|
45.70
|
46.20
|
45.50
|
46.20
|
46.20
|
4.09
|
4,730
|
|
|
9/23/2010
|
+0.40 / +0.86%
|
46.20
|
47.00
|
44.30
|
47.00
|
47.00
|
4.16
|
56,990
|
|
|