|
|
Closing price on 11/9/2007
|
|
| Open |
119.00 |
| High |
120.00 |
| Low |
116.00 |
| Volume |
127,250 |
| Split-adjusted Price |
5.68 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2007
|
+4.00 / +3.45%
|
119.00
|
120.00
|
116.00
|
120.00
|
120.00
|
5.68
|
127,250
|
|
|
11/8/2007
|
+5.00 / +4.50%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
5.49
|
19,020
|
|
|
11/7/2007
|
-4.00 / -3.48%
|
112.00
|
114.00
|
110.00
|
111.00
|
111.00
|
5.25
|
86,230
|
|
|
11/6/2007
|
-5.00 / -4.17%
|
120.00
|
120.00
|
115.00
|
115.00
|
115.00
|
5.44
|
45,410
|
|
|
11/5/2007
|
-4.00 / -3.23%
|
120.00
|
124.00
|
119.00
|
120.00
|
120.00
|
5.68
|
72,010
|
|
|
11/2/2007
|
-5.00 / -3.88%
|
129.00
|
129.00
|
124.00
|
124.00
|
124.00
|
5.87
|
42,500
|
|
|
11/1/2007
|
+1.00 / +0.78%
|
127.00
|
131.00
|
127.00
|
129.00
|
129.00
|
6.10
|
64,970
|
|
|
10/31/2007
|
0.00 / 0.00%
|
122.00
|
132.00
|
122.00
|
128.00
|
128.00
|
6.05
|
318,140
|
|
|
10/30/2007
|
-6.00 / -4.48%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
6.05
|
29,390
|
|
|
10/29/2007
|
-7.00 / -4.96%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
6.34
|
26,940
|
|
|
10/26/2007
|
-7.00 / -4.73%
|
142.00
|
142.00
|
141.00
|
141.00
|
141.00
|
6.67
|
62,400
|
|
|
10/25/2007
|
+4.00 / +2.78%
|
150.00
|
150.00
|
141.00
|
148.00
|
148.00
|
7.00
|
414,740
|
|
|
10/24/2007
|
+6.00 / +4.35%
|
144.00
|
144.00
|
144.00
|
144.00
|
144.00
|
6.81
|
141,200
|
|
|
10/23/2007
|
+6.00 / +4.55%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
6.53
|
74,690
|
|
|
10/22/2007
|
+6.00 / +4.76%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
6.24
|
65,150
|
|
|
10/19/2007
|
+6.00 / +5.00%
|
122.00
|
126.00
|
120.00
|
126.00
|
126.00
|
5.96
|
412,180
|
|
|
10/18/2007
|
+4.00 / +3.45%
|
121.00
|
121.00
|
112.00
|
120.00
|
120.00
|
5.68
|
734,430
|
|
|
10/17/2007
|
+5.00 / +4.50%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
5.49
|
14,250
|
|
|
10/16/2007
|
+5.00 / +4.72%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
5.25
|
55,400
|
|
|
10/15/2007
|
+5.00 / +4.95%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
5.01
|
67,920
|
|
|
10/12/2007
|
+4.50 / +4.66%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
4.78
|
123,080
|
|
|
10/11/2007
|
+4.50 / +4.89%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
4.56
|
11,200
|
|
|
10/10/2007
|
+4.00 / +4.55%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
4.35
|
2,000
|
|
|
10/9/2007
|
+4.00 / +4.76%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
4.16
|
1,900
|
|
|
10/8/2007
|
+84.00 / +0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
3.97
|
13,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|