|
Closing price on 12/8/2011
|
|
| Open |
16.60 |
| High |
17.10 |
| Low |
16.60 |
| Volume |
10,480 |
| Split-adjusted Price |
2.02 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2011
|
-0.20 / -1.19%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
1.97
|
29,000
|
|
|
11/9/2011
|
-0.70 / -4.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
2.00
|
29,330
|
|
|
11/8/2011
|
+0.40 / +2.34%
|
16.30
|
17.50
|
16.30
|
17.50
|
17.50
|
2.08
|
24,410
|
|
|
11/7/2011
|
-0.90 / -5.00%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.10
|
2.03
|
12,810
|
|
|
11/4/2011
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
2.14
|
15,070
|
|
|
11/3/2011
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
2.14
|
21,820
|
|
|
11/2/2011
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
18.00
|
18.00
|
2.14
|
14,390
|
|
|
11/1/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.14
|
4,200
|
|
|
10/31/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.14
|
0
|
|
|
10/28/2011
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
2.14
|
11,100
|
|
|