|
Closing price on 10/5/2012
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
9,290 |
| Split-adjusted Price |
2.17 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2012
|
+0.30 / +2.01%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.20
|
10
|
|
|
9/17/2012
|
-0.70 / -4.49%
|
15.00
|
15.60
|
14.90
|
14.90
|
14.90
|
2.15
|
2,220
|
|
|
9/14/2012
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.30
|
15.60
|
15.60
|
2.26
|
1,690
|
|
|
9/13/2012
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.50
|
2.24
|
2,120
|
|
|
9/12/2012
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.10
|
15.50
|
15.50
|
2.24
|
6,780
|
|
|
9/11/2012
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.27
|
100
|
|
|
9/10/2012
|
+0.50 / +3.29%
|
15.20
|
15.80
|
15.20
|
15.70
|
15.70
|
2.27
|
2,970
|
|
|
9/7/2012
|
-0.50 / -3.18%
|
16.40
|
16.40
|
15.20
|
15.20
|
15.20
|
2.20
|
10,600
|
|
|
9/6/2012
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.10
|
15.70
|
15.70
|
2.27
|
1,070
|
|
|
9/5/2012
|
+0.50 / +3.29%
|
15.60
|
15.70
|
15.00
|
15.70
|
15.70
|
2.27
|
1,620
|
|
|
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
|
|
|