|
Closing price on 3/18/2008
|
|
Open |
63.50 |
High |
63.50 |
Low |
63.50 |
Volume |
2,860 |
Split-adjusted Price |
3.09 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2008
|
-3.00 / -4.51%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
3.09
|
2,860
|
|
3/17/2008
|
-3.00 / -4.32%
|
66.50
|
67.00
|
66.50
|
66.50
|
66.50
|
3.23
|
14,600
|
|
3/14/2008
|
+1.50 / +2.21%
|
69.00
|
69.50
|
68.00
|
69.50
|
69.50
|
3.38
|
86,370
|
|
3/13/2008
|
+1.00 / +1.49%
|
69.50
|
69.50
|
67.00
|
68.00
|
68.00
|
3.22
|
18,360
|
|
3/12/2008
|
+3.00 / +4.69%
|
65.00
|
67.00
|
65.00
|
67.00
|
67.00
|
3.17
|
55,350
|
|
3/11/2008
|
0.00 / 0.00%
|
61.00
|
64.00
|
61.00
|
64.00
|
64.00
|
3.03
|
55,650
|
|
3/10/2008
|
+3.00 / +4.92%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
3.03
|
19,090
|
|
3/7/2008
|
+2.50 / +4.27%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
2.89
|
9,250
|
|
3/6/2008
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
2.77
|
6,650
|
|
3/5/2008
|
-2.50 / -4.27%
|
56.00
|
59.00
|
56.00
|
56.00
|
56.00
|
2.65
|
124,050
|
|
3/4/2008
|
-3.00 / -4.88%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
2.77
|
620
|
|
3/3/2008
|
-3.00 / -4.65%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
2.91
|
1,810
|
|
2/29/2008
|
-3.00 / -4.44%
|
64.50
|
65.00
|
64.50
|
64.50
|
64.50
|
3.05
|
32,850
|
|
2/28/2008
|
-3.50 / -4.93%
|
69.00
|
71.00
|
67.50
|
67.50
|
67.50
|
3.19
|
24,120
|
|
2/27/2008
|
-3.50 / -4.70%
|
71.00
|
73.00
|
71.00
|
71.00
|
71.00
|
3.36
|
15,630
|
|
2/26/2008
|
-3.50 / -4.49%
|
74.50
|
75.00
|
74.50
|
74.50
|
74.50
|
3.52
|
10,840
|
|
2/25/2008
|
+3.00 / +4.00%
|
72.50
|
78.00
|
72.50
|
78.00
|
78.00
|
3.69
|
42,420
|
|
2/22/2008
|
-3.00 / -3.85%
|
74.50
|
75.00
|
74.50
|
75.00
|
75.00
|
3.55
|
30,350
|
|
2/21/2008
|
-4.00 / -4.88%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
3.69
|
21,210
|
|
2/20/2008
|
-4.00 / -4.65%
|
82.00
|
84.50
|
82.00
|
82.00
|
82.00
|
3.88
|
17,400
|
|
2/19/2008
|
-0.50 / -0.58%
|
84.00
|
86.00
|
84.00
|
86.00
|
86.00
|
4.07
|
30,530
|
|
2/18/2008
|
-4.00 / -4.42%
|
86.00
|
87.00
|
86.00
|
86.50
|
86.50
|
4.09
|
31,490
|
|
2/15/2008
|
-1.00 / -1.09%
|
91.50
|
91.50
|
88.50
|
90.50
|
90.50
|
4.28
|
7,570
|
|
2/14/2008
|
+1.50 / +1.67%
|
90.00
|
92.00
|
90.00
|
91.50
|
91.50
|
4.33
|
5,250
|
|
2/13/2008
|
-2.00 / -2.17%
|
92.00
|
92.00
|
90.00
|
90.00
|
90.00
|
4.26
|
16,780
|
|
2/12/2008
|
-3.00 / -3.16%
|
95.00
|
95.50
|
92.00
|
92.00
|
92.00
|
4.35
|
16,670
|
|
2/1/2008
|
+2.50 / +2.70%
|
93.00
|
95.00
|
92.00
|
95.00
|
95.00
|
4.49
|
17,420
|
|
1/31/2008
|
0.00 / 0.00%
|
90.00
|
92.50
|
88.00
|
92.50
|
92.50
|
4.38
|
11,100
|
|
1/30/2008
|
+4.00 / +4.52%
|
92.50
|
92.50
|
92.50
|
92.50
|
92.50
|
4.38
|
25,420
|
|
1/29/2008
|
+4.00 / +4.73%
|
84.50
|
88.50
|
84.00
|
88.50
|
88.50
|
4.19
|
29,310
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|