|
Closing price on 2/20/2012
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.70 |
| Volume |
3,770 |
| Split-adjusted Price |
2.12 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2012
|
+0.80 / +4.71%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.80
|
2.12
|
3,770
|
|
|
2/17/2012
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
2.02
|
1,000
|
|
|
2/16/2012
|
+0.50 / +3.07%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
2.00
|
2,630
|
|
|
2/15/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
1.94
|
1,600
|
|
|
2/14/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.94
|
360
|
|
|
2/13/2012
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.94
|
520
|
|
|
2/10/2012
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.03
|
0
|
|
|
2/9/2012
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
2.03
|
1,140
|
|
|
2/8/2012
|
-0.70 / -3.91%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.04
|
570
|
|
|
2/7/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.13
|
10,000
|
|
|
2/6/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.13
|
1,000
|
|
|
2/3/2012
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.40
|
17.90
|
17.90
|
2.13
|
2,030
|
|
|
2/2/2012
|
+0.30 / +1.73%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
2.09
|
6,710
|
|
|
2/1/2012
|
-0.70 / -3.89%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
2.06
|
1,800
|
|
|
1/31/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
2.14
|
100
|
|
|
1/30/2012
|
+0.70 / +4.05%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
2.14
|
520
|
|
|
1/20/2012
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
2.06
|
1,690
|
|
|
1/19/2012
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.96
|
1,000
|
|
|
1/18/2012
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.02
|
100
|
|
|
1/17/2012
|
+0.70 / +4.17%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.08
|
20
|
|
|
1/16/2012
|
+0.50 / +3.07%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
2.00
|
1,450
|
|
|
1/13/2012
|
+0.70 / +4.49%
|
15.50
|
16.30
|
15.50
|
16.30
|
16.30
|
1.94
|
27,130
|
|
|
1/12/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.85
|
0
|
|
|
1/11/2012
|
-0.70 / -4.29%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.60
|
1.85
|
2,250
|
|
|
1/10/2012
|
-0.80 / -4.68%
|
17.10
|
17.10
|
16.30
|
16.30
|
16.30
|
1.94
|
3,150
|
|
|
1/9/2012
|
+0.70 / +4.27%
|
15.70
|
17.10
|
15.70
|
17.10
|
17.10
|
2.03
|
860
|
|
|
1/6/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.95
|
0
|
|
|
1/5/2012
|
-0.60 / -3.53%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.95
|
6,800
|
|
|
1/4/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.02
|
0
|
|
|
1/3/2012
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.02
|
1,500
|
|
|