|
Closing price on 11/26/2012
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.20 |
| Volume |
60 |
| Split-adjusted Price |
2.08 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2012
|
+0.60 / +4.35%
|
14.40
|
14.40
|
13.20
|
14.40
|
14.40
|
2.08
|
60
|
|
|
11/23/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.00
|
0
|
|
|
11/22/2012
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
2.00
|
350
|
|
|
11/21/2012
|
+0.20 / +1.46%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.90
|
2.01
|
230
|
|
|
11/20/2012
|
-0.30 / -2.14%
|
13.30
|
14.00
|
13.30
|
13.70
|
13.70
|
1.98
|
2,670
|
|
|
11/19/2012
|
+0.20 / +1.45%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
2.02
|
2,260
|
|
|
11/16/2012
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.00
|
150
|
|
|
11/15/2012
|
+0.50 / +3.70%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
2.02
|
220
|
|
|
11/14/2012
|
+0.40 / +3.05%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.50
|
1.95
|
1,690
|
|
|
11/13/2012
|
-0.60 / -4.38%
|
13.70
|
13.70
|
13.10
|
13.10
|
13.10
|
1.89
|
1,350
|
|
|
11/12/2012
|
+0.50 / +3.79%
|
13.70
|
13.70
|
13.30
|
13.70
|
13.70
|
1.98
|
2,920
|
|
|
11/9/2012
|
+0.20 / +1.54%
|
13.40
|
13.40
|
12.40
|
13.20
|
13.20
|
1.91
|
1,860
|
|
|
11/8/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
1.88
|
220
|
|
|
11/7/2012
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.60
|
13.00
|
13.00
|
1.88
|
3,350
|
|
|
11/6/2012
|
-0.30 / -2.26%
|
12.80
|
13.30
|
12.70
|
13.00
|
13.00
|
1.88
|
6,070
|
|
|
11/5/2012
|
0.00 / 0.00%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
1.92
|
350
|
|
|
11/2/2012
|
-0.70 / -5.00%
|
13.30
|
14.00
|
13.30
|
13.30
|
13.30
|
1.92
|
3,940
|
|
|
11/1/2012
|
-0.70 / -4.76%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
2.02
|
3,050
|
|
|
10/31/2012
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.13
|
10
|
|
|
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
|
|
|