|
Closing price on 10/30/2012
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
3,650 |
| Split-adjusted Price |
2.02 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2012
|
-0.50 / -3.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
2.02
|
3,650
|
|
|
10/29/2012
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
2.10
|
40
|
|
|
10/26/2012
|
+0.30 / +2.11%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.50
|
2.10
|
1,080
|
|
|
10/25/2012
|
-0.10 / -0.70%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
2.05
|
6,060
|
|
|
10/24/2012
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.07
|
19,500
|
|
|
10/23/2012
|
-0.40 / -2.60%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
2.17
|
100
|
|
|
10/22/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.23
|
0
|
|
|
10/19/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.23
|
0
|
|
|
10/18/2012
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.23
|
4,860
|
|
|
10/17/2012
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.24
|
20
|
|
|
10/16/2012
|
-0.20 / -1.25%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.80
|
2.28
|
150
|
|
|
10/15/2012
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.31
|
10
|
|
|
10/12/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.21
|
0
|
|
|
10/11/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.21
|
0
|
|
|
10/10/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.21
|
10
|
|
|
10/9/2012
|
+0.30 / +2.00%
|
15.30
|
15.30
|
14.60
|
15.30
|
15.30
|
2.21
|
30
|
|
|
10/8/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
2.17
|
20,390
|
|
|
10/5/2012
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
2.17
|
9,290
|
|
|
10/4/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.17
|
100
|
|
|
10/3/2012
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.17
|
10
|
|
|
10/2/2012
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.15
|
30
|
|
|
10/1/2012
|
-0.70 / -4.58%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
2.11
|
1,110
|
|
|
9/28/2012
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.21
|
10
|
|
|
9/27/2012
|
+0.40 / +2.76%
|
15.20
|
15.20
|
14.40
|
14.90
|
14.90
|
2.15
|
140
|
|
|
9/26/2012
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.10
|
650
|
|
|
9/25/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.20
|
500
|
|
|
9/24/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.20
|
270
|
|
|
9/21/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.20
|
300
|
|
|
9/20/2012
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.20
|
2.20
|
910
|
|
|
9/19/2012
|
0.00 / 0.00%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
2.20
|
10,210
|
|
|