|
Closing price on 9/4/2012
|
|
| Open |
15.00 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
630 |
| Split-adjusted Price |
2.20 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2012
|
-0.50 / -3.18%
|
15.00
|
15.80
|
15.00
|
15.20
|
15.20
|
2.20
|
630
|
|
|
8/31/2012
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.27
|
100
|
|
|
8/30/2012
|
+0.20 / +1.28%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.80
|
2.28
|
20
|
|
|
8/29/2012
|
+0.70 / +4.70%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
2.26
|
1,260
|
|
|
8/28/2012
|
-0.70 / -4.49%
|
14.90
|
15.50
|
14.90
|
14.90
|
14.90
|
2.15
|
15,790
|
|
|
8/27/2012
|
-0.10 / -0.64%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
2.26
|
1,840
|
|
|
8/24/2012
|
-0.10 / -0.63%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.70
|
2.27
|
14,990
|
|
|
8/23/2012
|
-0.80 / -4.82%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.28
|
12,490
|
|
|
8/22/2012
|
-0.20 / -1.19%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
2.40
|
8,060
|
|
|
8/21/2012
|
+0.70 / +4.35%
|
16.80
|
16.80
|
15.30
|
16.80
|
16.80
|
2.43
|
4,720
|
|
|
8/20/2012
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.10
|
2.33
|
5,850
|
|
|
8/17/2012
|
-0.70 / -4.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.43
|
195,880
|
|
|
8/16/2012
|
+0.80 / +4.79%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.53
|
18,300
|
|
|
8/15/2012
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.70
|
2.41
|
11,650
|
|
|
8/14/2012
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
2.40
|
12,630
|
|
|
8/13/2012
|
+0.70 / +4.35%
|
16.00
|
16.80
|
15.70
|
16.80
|
16.80
|
2.43
|
11,490
|
|
|
8/10/2012
|
-0.20 / -1.23%
|
16.40
|
16.40
|
15.80
|
16.10
|
16.10
|
2.33
|
15,460
|
|
|
8/9/2012
|
+0.60 / +3.82%
|
16.30
|
16.40
|
15.90
|
16.30
|
16.30
|
2.36
|
197,040
|
|
|
8/8/2012
|
+0.10 / +0.64%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.70
|
2.27
|
5,440
|
|
|
8/7/2012
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.26
|
1,230
|
|
|
8/6/2012
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
2.31
|
9,750
|
|
|
8/3/2012
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
2.31
|
140
|
|
|
8/2/2012
|
+0.20 / +1.27%
|
15.40
|
16.00
|
15.30
|
16.00
|
16.00
|
2.31
|
3,890
|
|
|
8/1/2012
|
+0.30 / +1.94%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
2.28
|
1,410
|
|
|
7/31/2012
|
-0.50 / -3.13%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.50
|
2.24
|
3,540
|
|
|
7/30/2012
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
2.31
|
1,110
|
|
|
7/27/2012
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.20
|
16.00
|
16.00
|
2.31
|
3,120
|
|
|
7/26/2012
|
+0.40 / +2.56%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
2.31
|
22,300
|
|
|
7/25/2012
|
-0.40 / -2.50%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.60
|
2.26
|
1,140
|
|
|
7/24/2012
|
0.00 / 0.00%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
2.31
|
1,480
|
|
|