|
Closing price on 1/28/2008
|
|
| Open |
83.00 |
| High |
85.00 |
| Low |
83.00 |
| Volume |
12,460 |
| Split-adjusted Price |
3.57 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2008
|
-1.00 / -1.17%
|
83.00
|
85.00
|
83.00
|
84.50
|
84.50
|
3.57
|
12,460
|
|
|
1/25/2008
|
-0.50 / -0.58%
|
83.50
|
86.00
|
83.50
|
85.50
|
85.50
|
3.61
|
19,230
|
|
|
1/24/2008
|
-0.50 / -0.58%
|
90.50
|
90.50
|
86.00
|
86.00
|
86.00
|
3.63
|
20,130
|
|
|
1/23/2008
|
-4.00 / -4.42%
|
87.00
|
88.00
|
86.00
|
86.50
|
86.50
|
3.65
|
36,690
|
|
|
1/22/2008
|
-2.50 / -2.69%
|
90.00
|
91.50
|
90.00
|
90.50
|
90.50
|
3.82
|
14,910
|
|
|
1/21/2008
|
-2.00 / -2.11%
|
95.00
|
95.00
|
91.00
|
93.00
|
93.00
|
3.93
|
10,050
|
|
|
1/18/2008
|
+4.00 / +4.40%
|
90.00
|
95.00
|
89.00
|
95.00
|
95.00
|
4.01
|
16,390
|
|
|
1/17/2008
|
+1.00 / +1.11%
|
94.50
|
94.50
|
90.00
|
91.00
|
91.00
|
3.84
|
56,200
|
|
|
1/16/2008
|
+4.00 / +4.65%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
3.80
|
13,170
|
|
|
1/15/2008
|
-4.50 / -4.97%
|
86.50
|
87.00
|
86.00
|
86.00
|
86.00
|
3.63
|
38,380
|
|
|
1/14/2008
|
-4.50 / -4.74%
|
91.00
|
92.00
|
90.50
|
90.50
|
90.50
|
3.82
|
17,240
|
|
|
1/11/2008
|
+0.50 / +0.53%
|
94.50
|
97.00
|
94.50
|
95.00
|
95.00
|
4.01
|
21,300
|
|
|
1/10/2008
|
-4.00 / -4.06%
|
94.00
|
96.00
|
94.00
|
94.50
|
94.50
|
3.99
|
13,340
|
|
|
1/9/2008
|
-1.00 / -1.01%
|
100.00
|
100.00
|
98.50
|
98.50
|
98.50
|
4.16
|
10,890
|
|
|
1/8/2008
|
+1.00 / +1.02%
|
98.50
|
101.00
|
98.50
|
99.50
|
99.50
|
4.20
|
26,020
|
|
|
1/7/2008
|
-4.50 / -4.37%
|
101.00
|
102.00
|
98.50
|
98.50
|
98.50
|
4.16
|
43,450
|
|
|
1/4/2008
|
-3.00 / -2.83%
|
104.00
|
105.00
|
103.00
|
103.00
|
103.00
|
4.35
|
23,030
|
|
|
1/3/2008
|
0.00 / 0.00%
|
105.00
|
107.00
|
105.00
|
106.00
|
106.00
|
4.48
|
8,200
|
|
|
1/2/2008
|
-1.00 / -0.93%
|
106.00
|
108.00
|
106.00
|
106.00
|
106.00
|
4.48
|
7,240
|
|
|
12/28/2007
|
0.00 / 0.00%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
4.52
|
10,240
|
|
|
12/27/2007
|
0.00 / 0.00%
|
108.00
|
109.00
|
106.00
|
107.00
|
107.00
|
4.52
|
51,430
|
|
|
12/26/2007
|
+1.00 / +0.94%
|
106.00
|
107.00
|
105.00
|
107.00
|
107.00
|
4.52
|
26,270
|
|
|
12/25/2007
|
-1.00 / -0.93%
|
107.00
|
107.00
|
105.00
|
106.00
|
106.00
|
4.48
|
22,480
|
|
|
12/24/2007
|
-2.00 / -1.83%
|
107.00
|
109.00
|
106.00
|
107.00
|
107.00
|
4.52
|
12,950
|
|
|
12/21/2007
|
+1.00 / +0.93%
|
109.00
|
109.00
|
107.00
|
109.00
|
109.00
|
4.60
|
15,900
|
|
|
12/20/2007
|
-2.00 / -1.82%
|
112.00
|
112.00
|
107.00
|
108.00
|
108.00
|
4.56
|
29,070
|
|
|
12/19/2007
|
+5.00 / +4.76%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
4.65
|
52,670
|
|
|
12/18/2007
|
+3.00 / +2.94%
|
102.00
|
105.00
|
102.00
|
105.00
|
105.00
|
4.43
|
8,160
|
|
|
12/17/2007
|
-2.00 / -1.92%
|
106.00
|
106.00
|
102.00
|
102.00
|
102.00
|
4.31
|
33,880
|
|
|
12/14/2007
|
-2.00 / -1.89%
|
103.00
|
107.00
|
103.00
|
104.00
|
104.00
|
4.39
|
17,730
|
|
|