|
|
Closing price on 4/23/2009
|
|
| Open |
25.20 |
| High |
25.20 |
| Low |
24.50 |
| Volume |
4,500 |
| Split-adjusted Price |
1.33 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2009
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.50
|
25.20
|
25.20
|
1.33
|
4,500
|
|
|
4/22/2009
|
+1.20 / +5.00%
|
24.90
|
25.20
|
24.50
|
25.20
|
25.20
|
1.33
|
11,350
|
|
|
4/21/2009
|
+0.10 / +0.42%
|
22.80
|
24.00
|
22.80
|
24.00
|
24.00
|
1.27
|
64,160
|
|
|
4/20/2009
|
-1.20 / -4.78%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.26
|
24,650
|
|
|
4/17/2009
|
-1.30 / -4.92%
|
26.40
|
26.40
|
25.10
|
25.10
|
25.10
|
1.32
|
50,420
|
|
|
4/16/2009
|
+1.00 / +3.94%
|
26.50
|
26.50
|
25.60
|
26.40
|
26.40
|
1.39
|
41,170
|
|
|
4/15/2009
|
+0.10 / +0.40%
|
26.00
|
26.00
|
25.00
|
25.40
|
25.40
|
1.34
|
63,270
|
|
|
4/14/2009
|
+0.10 / +0.40%
|
26.30
|
26.30
|
25.30
|
25.30
|
25.30
|
1.33
|
44,020
|
|
|
4/13/2009
|
+1.20 / +5.00%
|
25.20
|
25.20
|
25.00
|
25.20
|
25.20
|
1.33
|
128,920
|
|
|
4/10/2009
|
+1.10 / +4.80%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1.27
|
41,790
|
|
|
4/9/2009
|
-0.40 / -1.72%
|
24.30
|
24.30
|
22.90
|
22.90
|
22.90
|
1.21
|
17,980
|
|
|
4/8/2009
|
-1.20 / -4.90%
|
23.50
|
24.70
|
23.30
|
23.30
|
23.30
|
1.23
|
35,300
|
|
|
4/7/2009
|
+0.90 / +3.81%
|
23.60
|
24.70
|
23.50
|
24.50
|
24.50
|
1.29
|
24,360
|
|
|
4/3/2009
|
+1.10 / +4.89%
|
23.30
|
23.60
|
23.00
|
23.60
|
23.60
|
1.24
|
52,650
|
|
|
4/2/2009
|
+0.30 / +1.35%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
1.19
|
10,900
|
|
|
4/1/2009
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.10
|
22.20
|
22.20
|
1.17
|
17,680
|
|
|
3/31/2009
|
-0.20 / -0.90%
|
21.60
|
22.10
|
21.60
|
22.10
|
22.10
|
1.17
|
6,500
|
|
|
3/30/2009
|
-0.20 / -0.89%
|
21.50
|
22.50
|
21.50
|
22.30
|
22.30
|
1.18
|
22,940
|
|
|
3/27/2009
|
-0.30 / -1.32%
|
23.30
|
23.30
|
22.00
|
22.50
|
22.50
|
1.19
|
23,110
|
|
|
3/26/2009
|
+0.60 / +2.70%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.80
|
1.20
|
19,210
|
|
|
3/25/2009
|
+0.20 / +0.91%
|
22.00
|
22.50
|
21.50
|
22.20
|
22.20
|
1.17
|
15,530
|
|
|
3/24/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.16
|
16,900
|
|
|
3/23/2009
|
-0.40 / -1.87%
|
22.20
|
22.20
|
21.00
|
21.00
|
21.00
|
1.11
|
16,400
|
|
|
3/20/2009
|
+0.40 / +1.90%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.40
|
1.13
|
2,320
|
|
|
3/19/2009
|
-1.00 / -4.55%
|
22.90
|
22.90
|
21.00
|
21.00
|
21.00
|
1.11
|
20,900
|
|
|
3/18/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
21.10
|
22.00
|
22.00
|
1.16
|
28,250
|
|
|
3/17/2009
|
-0.30 / -1.41%
|
21.50
|
21.50
|
20.50
|
21.00
|
21.00
|
1.11
|
6,420
|
|
|
3/16/2009
|
+0.50 / +2.40%
|
20.50
|
21.30
|
20.50
|
21.30
|
21.30
|
1.12
|
7,140
|
|
|
3/13/2009
|
+0.50 / +2.46%
|
21.00
|
21.00
|
20.50
|
20.80
|
20.80
|
1.10
|
10,000
|
|
|
3/12/2009
|
-1.00 / -4.69%
|
21.20
|
21.20
|
20.30
|
20.30
|
20.30
|
1.07
|
6,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|