|
Closing price on 4/23/2008
|
|
| Open |
45.50 |
| High |
45.50 |
| Low |
45.50 |
| Volume |
460 |
| Split-adjusted Price |
2.21 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2008
|
-0.90 / -1.94%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
2.21
|
460
|
|
|
4/22/2008
|
-0.90 / -1.90%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
2.25
|
1,250
|
|
|
4/21/2008
|
-0.90 / -1.87%
|
47.30
|
49.00
|
47.30
|
47.30
|
47.30
|
2.30
|
4,050
|
|
|
4/18/2008
|
-0.80 / -1.63%
|
49.00
|
49.90
|
48.20
|
48.20
|
48.20
|
2.34
|
7,040
|
|
|
4/17/2008
|
-1.00 / -2.00%
|
49.00
|
51.00
|
49.00
|
49.00
|
49.00
|
2.38
|
17,480
|
|
|
4/16/2008
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
2.43
|
1,490
|
|
|
4/11/2008
|
-1.00 / -1.92%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.00
|
2.48
|
1,020
|
|
|
4/10/2008
|
-1.00 / -1.89%
|
52.50
|
52.50
|
52.00
|
52.00
|
52.00
|
2.53
|
11,060
|
|
|
4/9/2008
|
+1.00 / +1.92%
|
53.00
|
53.00
|
52.00
|
53.00
|
53.00
|
2.58
|
37,060
|
|
|
4/8/2008
|
+1.00 / +1.96%
|
52.00
|
52.00
|
51.00
|
52.00
|
52.00
|
2.53
|
28,050
|
|
|
4/7/2008
|
+1.00 / +2.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
2.48
|
1,500
|
|
|
4/4/2008
|
+0.10 / +0.20%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
2.43
|
1,400
|
|
|
4/3/2008
|
+0.40 / +0.81%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
2.42
|
100
|
|
|
4/2/2008
|
+0.40 / +0.81%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
2.41
|
1,000
|
|
|
4/1/2008
|
+0.40 / +0.82%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
2.39
|
200
|
|
|
3/31/2008
|
+0.40 / +0.83%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
2.37
|
1,000
|
|
|
3/28/2008
|
+0.40 / +0.84%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
2.35
|
220
|
|
|
3/27/2008
|
+0.40 / +0.84%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
2.33
|
10,560
|
|
|
3/26/2008
|
-2.40 / -4.81%
|
47.70
|
51.00
|
47.50
|
47.50
|
47.50
|
2.31
|
40,550
|
|
|
3/25/2008
|
-2.60 / -4.95%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
2.42
|
2,300
|
|
|
3/24/2008
|
-2.50 / -4.55%
|
55.00
|
55.00
|
52.50
|
52.50
|
52.50
|
2.55
|
3,200
|
|
|
3/21/2008
|
-2.50 / -4.35%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
2.67
|
9,610
|
|
|
3/20/2008
|
-3.00 / -4.96%
|
57.50
|
60.00
|
57.50
|
57.50
|
57.50
|
2.79
|
13,650
|
|
|
3/19/2008
|
-3.00 / -4.72%
|
60.50
|
63.50
|
60.50
|
60.50
|
60.50
|
2.94
|
23,070
|
|
|
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
|
|
|