|
|
Closing price on 12/3/2008
|
|
| Open |
23.50 |
| High |
23.80 |
| Low |
23.30 |
| Volume |
10,440 |
| Split-adjusted Price |
1.13 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2008
|
-0.20 / -0.85%
|
23.50
|
23.80
|
23.30
|
23.30
|
23.30
|
1.13
|
10,440
|
|
|
12/2/2008
|
-0.80 / -3.29%
|
23.10
|
23.70
|
23.10
|
23.50
|
23.50
|
1.14
|
7,230
|
|
|
12/1/2008
|
+0.70 / +2.97%
|
24.50
|
24.50
|
23.00
|
24.30
|
24.30
|
1.18
|
26,870
|
|
|
11/28/2008
|
+1.10 / +4.89%
|
23.30
|
23.60
|
22.20
|
23.60
|
23.60
|
1.15
|
13,290
|
|
|
11/27/2008
|
-0.10 / -0.44%
|
22.10
|
23.00
|
22.10
|
22.50
|
22.50
|
1.09
|
10,460
|
|
|
11/26/2008
|
-0.70 / -3.00%
|
23.30
|
23.30
|
22.60
|
22.60
|
22.60
|
1.10
|
23,940
|
|
|
11/25/2008
|
+0.50 / +2.19%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.30
|
1.13
|
20,050
|
|
|
11/24/2008
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.00
|
22.80
|
22.80
|
1.11
|
13,650
|
|
|
11/21/2008
|
+0.10 / +0.44%
|
21.90
|
22.80
|
21.90
|
22.60
|
22.60
|
1.10
|
6,780
|
|
|
11/20/2008
|
-0.50 / -2.17%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.50
|
1.09
|
11,750
|
|
|
11/19/2008
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.00
|
1.12
|
5,800
|
|
|
11/18/2008
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.50
|
23.00
|
23.00
|
1.12
|
9,930
|
|
|
11/17/2008
|
-1.20 / -4.98%
|
22.90
|
23.80
|
22.90
|
22.90
|
22.90
|
1.11
|
21,950
|
|
|
11/14/2008
|
+0.40 / +1.69%
|
24.50
|
24.50
|
24.00
|
24.10
|
24.10
|
1.17
|
12,230
|
|
|
11/13/2008
|
+0.60 / +2.60%
|
23.10
|
24.00
|
22.70
|
23.70
|
23.70
|
1.15
|
19,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:06:05 PM
|
|
|
|
|