|
Closing price on 3/14/2008
|
|
| Open |
69.00 |
| High |
69.50 |
| Low |
68.00 |
| Volume |
86,370 |
| Split-adjusted Price |
3.02 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2008
|
+1.50 / +2.21%
|
69.00
|
69.50
|
68.00
|
69.50
|
69.50
|
3.02
|
86,370
|
|
|
3/13/2008
|
+1.00 / +1.49%
|
69.50
|
69.50
|
67.00
|
68.00
|
68.00
|
2.87
|
18,360
|
|
|
3/12/2008
|
+3.00 / +4.69%
|
65.00
|
67.00
|
65.00
|
67.00
|
67.00
|
2.83
|
55,350
|
|
|
3/11/2008
|
0.00 / 0.00%
|
61.00
|
64.00
|
61.00
|
64.00
|
64.00
|
2.70
|
55,650
|
|
|
3/10/2008
|
+3.00 / +4.92%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
2.70
|
19,090
|
|
|
3/7/2008
|
+2.50 / +4.27%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
2.58
|
9,250
|
|
|
3/6/2008
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
2.47
|
6,650
|
|
|
3/5/2008
|
-2.50 / -4.27%
|
56.00
|
59.00
|
56.00
|
56.00
|
56.00
|
2.37
|
124,050
|
|
|
3/4/2008
|
-3.00 / -4.88%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
2.47
|
620
|
|
|
3/3/2008
|
-3.00 / -4.65%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
2.60
|
1,810
|
|
|
2/29/2008
|
-3.00 / -4.44%
|
64.50
|
65.00
|
64.50
|
64.50
|
64.50
|
2.72
|
32,850
|
|
|
2/28/2008
|
-3.50 / -4.93%
|
69.00
|
71.00
|
67.50
|
67.50
|
67.50
|
2.85
|
24,120
|
|
|
2/27/2008
|
-3.50 / -4.70%
|
71.00
|
73.00
|
71.00
|
71.00
|
71.00
|
3.00
|
15,630
|
|
|
2/26/2008
|
-3.50 / -4.49%
|
74.50
|
75.00
|
74.50
|
74.50
|
74.50
|
3.15
|
10,840
|
|
|
2/25/2008
|
+3.00 / +4.00%
|
72.50
|
78.00
|
72.50
|
78.00
|
78.00
|
3.29
|
42,420
|
|
|
2/22/2008
|
-3.00 / -3.85%
|
74.50
|
75.00
|
74.50
|
75.00
|
75.00
|
3.17
|
30,350
|
|
|
2/21/2008
|
-4.00 / -4.88%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
3.29
|
21,210
|
|
|
2/20/2008
|
-4.00 / -4.65%
|
82.00
|
84.50
|
82.00
|
82.00
|
82.00
|
3.46
|
17,400
|
|
|
2/19/2008
|
-0.50 / -0.58%
|
84.00
|
86.00
|
84.00
|
86.00
|
86.00
|
3.63
|
30,530
|
|
|
2/18/2008
|
-4.00 / -4.42%
|
86.00
|
87.00
|
86.00
|
86.50
|
86.50
|
3.65
|
31,490
|
|
|
2/15/2008
|
-1.00 / -1.09%
|
91.50
|
91.50
|
88.50
|
90.50
|
90.50
|
3.82
|
7,570
|
|
|
2/14/2008
|
+1.50 / +1.67%
|
90.00
|
92.00
|
90.00
|
91.50
|
91.50
|
3.86
|
5,250
|
|
|
2/13/2008
|
-2.00 / -2.17%
|
92.00
|
92.00
|
90.00
|
90.00
|
90.00
|
3.80
|
16,780
|
|
|
2/12/2008
|
-3.00 / -3.16%
|
95.00
|
95.50
|
92.00
|
92.00
|
92.00
|
3.89
|
16,670
|
|
|
2/1/2008
|
+2.50 / +2.70%
|
93.00
|
95.00
|
92.00
|
95.00
|
95.00
|
4.01
|
17,420
|
|
|
1/31/2008
|
0.00 / 0.00%
|
90.00
|
92.50
|
88.00
|
92.50
|
92.50
|
3.91
|
11,100
|
|
|
1/30/2008
|
+4.00 / +4.52%
|
92.50
|
92.50
|
92.50
|
92.50
|
92.50
|
3.91
|
25,420
|
|
|
1/29/2008
|
+4.00 / +4.73%
|
84.50
|
88.50
|
84.00
|
88.50
|
88.50
|
3.74
|
29,310
|
|
|
1/28/2008
|
-1.00 / -1.17%
|
83.00
|
85.00
|
83.00
|
84.50
|
84.50
|
3.57
|
12,460
|
|
|
1/25/2008
|
-0.50 / -0.58%
|
83.50
|
86.00
|
83.50
|
85.50
|
85.50
|
3.61
|
19,230
|
|
|