|
Closing price on 8/18/2011
|
|
| Open |
17.40 |
| High |
17.60 |
| Low |
17.40 |
| Volume |
33,340 |
| Split-adjusted Price |
2.08 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2011
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
2.08
|
33,340
|
|
|
8/17/2011
|
+0.60 / +3.57%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
2.07
|
9,670
|
|
|
8/16/2011
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.80
|
2.00
|
330
|
|
|
8/15/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.00
|
500
|
|
|
8/12/2011
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
2.00
|
89,224
|
|
|
8/11/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.96
|
0
|
|
|
8/10/2011
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.50
|
16.50
|
1.96
|
3,640
|
|
|
8/9/2011
|
-0.30 / -1.79%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
1.96
|
800
|
|
|
8/8/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.00
|
50
|
|
|
8/5/2011
|
-0.70 / -4.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.00
|
1,490
|
|
|
8/4/2011
|
+0.50 / +2.94%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
2.08
|
2,410
|
|
|
8/3/2011
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
2.02
|
1,500
|
|
|
8/2/2011
|
-0.30 / -1.73%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
2.02
|
9,220
|
|
|
8/1/2011
|
-0.50 / -2.81%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.30
|
2.06
|
12,850
|
|
|
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
|
|
|