|
Closing price on 1/16/2012
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
1,450 |
| Split-adjusted Price |
2.00 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2012
|
+0.50 / +3.07%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
2.00
|
1,450
|
|
|
1/13/2012
|
+0.70 / +4.49%
|
15.50
|
16.30
|
15.50
|
16.30
|
16.30
|
1.94
|
27,130
|
|
|
1/12/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.85
|
0
|
|
|
1/11/2012
|
-0.70 / -4.29%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.60
|
1.85
|
2,250
|
|
|
1/10/2012
|
-0.80 / -4.68%
|
17.10
|
17.10
|
16.30
|
16.30
|
16.30
|
1.94
|
3,150
|
|
|
1/9/2012
|
+0.70 / +4.27%
|
15.70
|
17.10
|
15.70
|
17.10
|
17.10
|
2.03
|
860
|
|
|
1/6/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.95
|
0
|
|
|
1/5/2012
|
-0.60 / -3.53%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.95
|
6,800
|
|
|
1/4/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.02
|
0
|
|
|
1/3/2012
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.02
|
1,500
|
|
|
12/30/2011
|
+0.70 / +4.19%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.07
|
4,000
|
|
|
12/29/2011
|
+0.70 / +4.38%
|
15.80
|
16.70
|
15.80
|
16.70
|
16.70
|
1.99
|
9,200
|
|
|
12/28/2011
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.90
|
10
|
|
|
12/27/2011
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
1.82
|
1,370
|
|
|
12/26/2011
|
-0.40 / -2.50%
|
15.30
|
16.00
|
15.30
|
15.60
|
15.60
|
1.85
|
22,910
|
|
|
12/23/2011
|
+0.30 / +1.91%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
1.90
|
460
|
|
|
12/22/2011
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
1.87
|
4,970
|
|
|
12/21/2011
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.90
|
3,530
|
|
|
12/20/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.88
|
20
|
|
|
12/19/2011
|
-0.20 / -1.25%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.80
|
1.88
|
7,000
|
|
|
12/16/2011
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.90
|
2,610
|
|
|
12/15/2011
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
1.88
|
14,600
|
|
|
12/14/2011
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
1.90
|
42,030
|
|
|
12/13/2011
|
-0.10 / -0.61%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.20
|
1.93
|
87,840
|
|
|
12/12/2011
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.30
|
1.94
|
220
|
|
|
12/9/2011
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
1.99
|
6,300
|
|
|
12/8/2011
|
0.00 / 0.00%
|
16.60
|
17.10
|
16.60
|
17.00
|
17.00
|
2.02
|
10,480
|
|
|
12/7/2011
|
+0.20 / +1.19%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
2.02
|
21,710
|
|
|
12/6/2011
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
2.00
|
33,000
|
|
|
12/5/2011
|
+0.40 / +2.40%
|
16.70
|
17.10
|
16.70
|
17.10
|
17.10
|
2.03
|
10,300
|
|
|