|
Closing price on 6/21/2011
|
|
| Open |
20.10 |
| High |
21.00 |
| Low |
20.10 |
| Volume |
430 |
| Split-adjusted Price |
2.50 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2011
|
+0.50 / +2.44%
|
20.10
|
21.00
|
20.10
|
21.00
|
21.00
|
2.50
|
430
|
|
|
6/20/2011
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
2.44
|
2,040
|
|
|
6/17/2011
|
-0.10 / -0.48%
|
21.10
|
21.10
|
20.50
|
20.90
|
20.90
|
2.48
|
9,980
|
|
|
6/16/2011
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.00
|
21.00
|
21.00
|
2.50
|
19,380
|
|
|
6/15/2011
|
-1.00 / -4.55%
|
21.10
|
21.10
|
20.90
|
21.00
|
21.00
|
2.50
|
4,810
|
|
|
6/14/2011
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.50
|
22.00
|
22.00
|
2.62
|
9,250
|
|
|
6/13/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.90
|
22.00
|
22.00
|
2.62
|
8,460
|
|
|
6/10/2011
|
+0.50 / +2.33%
|
22.20
|
22.30
|
21.80
|
22.00
|
22.00
|
2.62
|
14,770
|
|
|
6/9/2011
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.56
|
3,780
|
|
|
6/8/2011
|
-0.70 / -3.21%
|
21.90
|
21.90
|
21.10
|
21.10
|
21.10
|
2.51
|
7,200
|
|
|
6/7/2011
|
+1.00 / +4.81%
|
21.20
|
21.80
|
21.20
|
21.80
|
21.80
|
2.59
|
15,570
|
|
|
6/6/2011
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.70
|
20.80
|
20.80
|
2.47
|
31,000
|
|
|
6/3/2011
|
+0.30 / +1.46%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.90
|
2.48
|
28,500
|
|
|
6/2/2011
|
+0.90 / +4.57%
|
19.70
|
20.60
|
19.70
|
20.60
|
20.60
|
2.45
|
20,240
|
|
|
6/1/2011
|
+0.70 / +3.68%
|
19.40
|
19.80
|
19.40
|
19.70
|
19.70
|
2.34
|
16,310
|
|
|
5/31/2011
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.40
|
19.00
|
19.00
|
2.26
|
2,000
|
|
|
5/30/2011
|
-0.50 / -2.56%
|
19.50
|
19.50
|
18.90
|
19.00
|
19.00
|
2.26
|
7,840
|
|
|
5/27/2011
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
2.32
|
13,180
|
|
|
5/26/2011
|
-0.60 / -3.06%
|
18.70
|
19.00
|
18.70
|
19.00
|
19.00
|
2.26
|
55,660
|
|
|
5/25/2011
|
-1.00 / -4.85%
|
19.60
|
20.00
|
19.60
|
19.60
|
19.60
|
2.33
|
49,080
|
|
|
5/24/2011
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2.45
|
5,400
|
|
|
5/23/2011
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
2.57
|
7,000
|
|
|
5/20/2011
|
0.00 / 0.00%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.70
|
2.70
|
7,000
|
|
|
5/19/2011
|
-0.10 / -0.44%
|
21.80
|
22.70
|
21.80
|
22.70
|
22.70
|
2.70
|
1,500
|
|
|
5/18/2011
|
-0.20 / -0.87%
|
22.50
|
22.80
|
21.90
|
22.80
|
22.80
|
2.71
|
3,520
|
|
|
5/17/2011
|
-0.20 / -0.86%
|
22.10
|
23.00
|
22.10
|
23.00
|
23.00
|
2.73
|
3,170
|
|
|
5/16/2011
|
-3.50 / -13.11%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.20
|
2.76
|
630
|
|
|
5/13/2011
|
+0.10 / +0.38%
|
26.50
|
26.80
|
26.50
|
26.70
|
26.70
|
2.65
|
40,500
|
|
|
5/12/2011
|
-0.40 / -1.48%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.60
|
2.64
|
8,530
|
|
|
5/11/2011
|
-0.40 / -1.46%
|
27.40
|
27.50
|
27.00
|
27.00
|
27.00
|
2.68
|
6,660
|
|
|