|
Closing price on 5/26/2008
|
|
| Open |
38.10 |
| High |
38.10 |
| Low |
37.40 |
| Volume |
3,910 |
| Split-adjusted Price |
1.82 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2008
|
-0.70 / -1.84%
|
38.10
|
38.10
|
37.40
|
37.40
|
37.40
|
1.82
|
3,910
|
|
|
5/23/2008
|
-0.70 / -1.80%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
1.85
|
100
|
|
|
5/22/2008
|
-0.70 / -1.77%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
1.89
|
1,100
|
|
|
5/21/2008
|
-0.80 / -1.99%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
1.92
|
10,000
|
|
|
5/20/2008
|
-0.80 / -1.95%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
1.96
|
200
|
|
|
5/19/2008
|
-0.80 / -1.91%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
2.00
|
500
|
|
|
5/16/2008
|
-0.80 / -1.87%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
2.04
|
15,190
|
|
|
5/15/2008
|
-0.80 / -1.84%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
2.07
|
110
|
|
|
5/14/2008
|
-0.80 / -1.81%
|
44.00
|
44.00
|
43.50
|
43.50
|
43.50
|
2.11
|
5,500
|
|
|
5/13/2008
|
0.00 / 0.00%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
2.15
|
0
|
|
|
5/12/2008
|
-0.90 / -1.99%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
2.15
|
400
|
|
|
5/9/2008
|
-0.90 / -1.95%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
2.20
|
5,970
|
|
|
5/8/2008
|
-0.90 / -1.91%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
2.24
|
15,210
|
|
|
5/7/2008
|
-0.50 / -1.05%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.00
|
2.28
|
5,050
|
|
|
5/6/2008
|
+0.90 / +1.93%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
2.31
|
6,010
|
|
|
5/5/2008
|
+0.90 / +1.97%
|
45.70
|
46.60
|
45.70
|
46.60
|
46.60
|
2.26
|
8,670
|
|
|
4/29/2008
|
+0.80 / +1.78%
|
45.70
|
45.70
|
44.90
|
45.70
|
45.70
|
2.22
|
9,060
|
|
|
4/28/2008
|
+0.80 / +1.81%
|
43.30
|
44.90
|
43.30
|
44.90
|
44.90
|
2.18
|
8,110
|
|
|
4/25/2008
|
-0.90 / -2.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
2.14
|
4,260
|
|
|
4/24/2008
|
-0.50 / -1.10%
|
45.00
|
45.00
|
44.60
|
45.00
|
45.00
|
2.19
|
4,660
|
|
|
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
|
|
|