|
|
Closing price on 11/9/2011
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
29,330 |
| Split-adjusted Price |
2.00 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2011
|
-0.70 / -4.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
2.00
|
29,330
|
|
|
11/8/2011
|
+0.40 / +2.34%
|
16.30
|
17.50
|
16.30
|
17.50
|
17.50
|
2.08
|
24,410
|
|
|
11/7/2011
|
-0.90 / -5.00%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.10
|
2.03
|
12,810
|
|
|
11/4/2011
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
2.14
|
15,070
|
|
|
11/3/2011
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
2.14
|
21,820
|
|
|
11/2/2011
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
18.00
|
18.00
|
2.14
|
14,390
|
|
|
11/1/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.14
|
4,200
|
|
|
10/31/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.14
|
0
|
|
|
10/28/2011
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
2.14
|
11,100
|
|
|
10/27/2011
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
2.13
|
2,560
|
|
|
10/26/2011
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.13
|
910
|
|
|
10/25/2011
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
2.10
|
11,370
|
|
|
10/24/2011
|
+0.10 / +0.56%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
2.13
|
1,220
|
|
|
10/21/2011
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
2.12
|
5,490
|
|
|
10/20/2011
|
-0.20 / -1.12%
|
17.60
|
17.80
|
17.60
|
17.60
|
17.60
|
2.09
|
16,200
|
|
|
10/19/2011
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
2.12
|
17,200
|
|
|
10/18/2011
|
-0.50 / -2.78%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.50
|
2.08
|
67,510
|
|
|
10/17/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.14
|
1,500
|
|
|
10/14/2011
|
+0.30 / +1.69%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
2.14
|
12,500
|
|
|
10/13/2011
|
-0.30 / -1.67%
|
18.10
|
18.10
|
17.40
|
17.70
|
17.70
|
2.10
|
20,910
|
|
|
10/12/2011
|
0.00 / 0.00%
|
18.70
|
18.70
|
17.50
|
18.00
|
18.00
|
2.14
|
6,020
|
|
|
10/11/2011
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.14
|
400
|
|
|
10/10/2011
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
2.19
|
1,610
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|