|
Closing price on 9/14/2011
|
|
| Open |
21.70 |
| High |
21.70 |
| Low |
20.60 |
| Volume |
3,840 |
| Split-adjusted Price |
2.47 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2011
|
0.00 / 0.00%
|
21.70
|
21.70
|
20.60
|
20.80
|
20.80
|
2.47
|
3,840
|
|
|
9/13/2011
|
+0.80 / +4.00%
|
21.00
|
21.00
|
20.20
|
20.80
|
20.80
|
2.47
|
13,460
|
|
|
9/12/2011
|
+0.50 / +2.56%
|
18.80
|
20.00
|
18.80
|
20.00
|
20.00
|
2.38
|
20
|
|
|
9/9/2011
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.00
|
19.50
|
19.50
|
2.32
|
29,150
|
|
|
9/8/2011
|
+0.10 / +0.52%
|
19.90
|
19.90
|
19.20
|
19.30
|
19.30
|
2.29
|
13,980
|
|
|
9/7/2011
|
+0.20 / +1.05%
|
19.90
|
19.90
|
19.10
|
19.20
|
19.20
|
2.28
|
3,100
|
|
|
9/6/2011
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
2.26
|
19,580
|
|
|
9/5/2011
|
-0.90 / -4.50%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.10
|
2.27
|
20,600
|
|
|
9/1/2011
|
-0.40 / -1.96%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.00
|
2.38
|
7,180
|
|
|
8/31/2011
|
+0.50 / +2.51%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.40
|
2.43
|
14,100
|
|
|
8/30/2011
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.90
|
2.37
|
14,890
|
|
|
8/29/2011
|
+0.50 / +2.70%
|
18.90
|
19.00
|
18.80
|
19.00
|
19.00
|
2.26
|
8,730
|
|
|
8/26/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.50
|
2.20
|
9,900
|
|
|
8/25/2011
|
+0.30 / +1.65%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.50
|
2.20
|
1,680
|
|
|
8/24/2011
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.80
|
18.20
|
18.20
|
2.16
|
48,760
|
|
|
8/23/2011
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.20
|
2.16
|
16,280
|
|
|
8/22/2011
|
+0.70 / +4.00%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.20
|
2.16
|
11,030
|
|
|
8/19/2011
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.50
|
2.08
|
27,800
|
|
|
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
|
|
|