|
Closing price on 12/22/2011
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.70 |
| Volume |
4,970 |
| Split-adjusted Price |
1.87 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2011
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
1.87
|
4,970
|
|
|
12/21/2011
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.90
|
3,530
|
|
|
12/20/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.88
|
20
|
|
|
12/19/2011
|
-0.20 / -1.25%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.80
|
1.88
|
7,000
|
|
|
12/16/2011
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.90
|
2,610
|
|
|
12/15/2011
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
1.88
|
14,600
|
|
|
12/14/2011
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
1.90
|
42,030
|
|
|
12/13/2011
|
-0.10 / -0.61%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.20
|
1.93
|
87,840
|
|
|
12/12/2011
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.30
|
1.94
|
220
|
|
|
12/9/2011
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
1.99
|
6,300
|
|
|
12/8/2011
|
0.00 / 0.00%
|
16.60
|
17.10
|
16.60
|
17.00
|
17.00
|
2.02
|
10,480
|
|
|
12/7/2011
|
+0.20 / +1.19%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
2.02
|
21,710
|
|
|
12/6/2011
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
2.00
|
33,000
|
|
|
12/5/2011
|
+0.40 / +2.40%
|
16.70
|
17.10
|
16.70
|
17.10
|
17.10
|
2.03
|
10,300
|
|
|
12/2/2011
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
1.99
|
19,500
|
|
|
12/1/2011
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.99
|
11,010
|
|
|
11/30/2011
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.60
|
1.97
|
19,900
|
|
|
11/29/2011
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1.97
|
20,500
|
|
|
11/28/2011
|
+0.50 / +3.11%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.60
|
1.97
|
49,000
|
|
|
11/25/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.91
|
610
|
|
|
11/24/2011
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.91
|
70
|
|
|
11/23/2011
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.96
|
10,200
|
|
|
11/22/2011
|
+0.70 / +4.49%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
1.94
|
3,810
|
|
|
11/21/2011
|
-0.30 / -1.89%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.85
|
33,400
|
|
|
11/18/2011
|
-0.50 / -3.05%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
1.89
|
32,010
|
|
|
11/17/2011
|
-0.50 / -2.96%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
1.95
|
13,400
|
|
|
11/16/2011
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.01
|
10
|
|
|
11/15/2011
|
+0.10 / +0.63%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.10
|
1.91
|
35,590
|
|
|
11/14/2011
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
1.90
|
23,300
|
|
|
11/11/2011
|
-0.30 / -1.81%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.30
|
1.94
|
11,000
|
|
|