|
Closing price on 7/29/2011
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.80 |
| Volume |
7,200 |
| Split-adjusted Price |
2.12 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2011
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.12
|
7,200
|
|
|
7/28/2011
|
-0.70 / -3.72%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
2.15
|
12,000
|
|
|
7/27/2011
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.80
|
2.24
|
2,050
|
|
|
7/26/2011
|
-0.40 / -2.11%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.60
|
2.21
|
10,080
|
|
|
7/25/2011
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.26
|
9,480
|
|
|
7/22/2011
|
-0.30 / -1.57%
|
18.50
|
19.10
|
18.50
|
18.80
|
18.80
|
2.24
|
8,520
|
|
|
7/21/2011
|
-0.40 / -2.05%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
2.27
|
16,690
|
|
|
7/20/2011
|
+0.30 / +1.56%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.50
|
2.32
|
2,340
|
|
|
7/19/2011
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
2.28
|
2,950
|
|
|
7/18/2011
|
0.00 / 0.00%
|
18.70
|
19.50
|
18.70
|
19.50
|
19.50
|
2.32
|
8,870
|
|
|
7/15/2011
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.50
|
2.32
|
4,580
|
|
|
7/14/2011
|
-0.20 / -1.01%
|
19.50
|
19.80
|
19.50
|
19.60
|
19.60
|
2.33
|
3,300
|
|
|
7/13/2011
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.80
|
2.35
|
550
|
|
|
7/12/2011
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.34
|
1,100
|
|
|
7/11/2011
|
0.00 / 0.00%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.60
|
2.33
|
5,600
|
|
|
7/8/2011
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
2.33
|
6,030
|
|
|
7/7/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.38
|
3,850
|
|
|
7/6/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
2.38
|
2,240
|
|
|
7/5/2011
|
-0.20 / -0.99%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
2.38
|
10,120
|
|
|
7/4/2011
|
-0.30 / -1.46%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
2.40
|
4,910
|
|
|
7/1/2011
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.50
|
2.44
|
3,420
|
|
|
6/30/2011
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.80
|
2.47
|
5,180
|
|
|
6/29/2011
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.47
|
1,730
|
|
|
6/28/2011
|
0.00 / 0.00%
|
20.10
|
21.00
|
20.00
|
20.90
|
20.90
|
2.48
|
2,450
|
|
|
6/27/2011
|
-1.10 / -5.00%
|
22.00
|
22.00
|
20.90
|
20.90
|
20.90
|
2.48
|
3,160
|
|
|
6/24/2011
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.62
|
110
|
|
|
6/23/2011
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.56
|
4,000
|
|
|
6/22/2011
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
2.62
|
6,450
|
|
|
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
|
|
|