|
|
Closing price on 3/27/2012
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
11,020 |
| Split-adjusted Price |
2.23 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2012
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.70
|
2.23
|
11,020
|
|
|
3/26/2012
|
0.00 / 0.00%
|
17.30
|
17.90
|
17.30
|
17.80
|
17.80
|
2.24
|
16,360
|
|
|
3/23/2012
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.80
|
2.24
|
9,690
|
|
|
3/22/2012
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.24
|
10
|
|
|
3/21/2012
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
2.20
|
530
|
|
|
3/20/2012
|
-0.40 / -2.25%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
2.19
|
11,000
|
|
|
3/19/2012
|
+0.10 / +0.56%
|
16.90
|
17.80
|
16.90
|
17.80
|
17.80
|
2.24
|
3,910
|
|
|
3/16/2012
|
+0.30 / +1.72%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.70
|
2.23
|
6,190
|
|
|
3/15/2012
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
2.19
|
6,410
|
|
|
3/14/2012
|
-1.40 / -7.61%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
2.14
|
2,710
|
|
|
3/13/2012
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
2.19
|
4,560
|
|
|
3/12/2012
|
-0.40 / -2.14%
|
18.30
|
18.50
|
18.20
|
18.30
|
18.30
|
2.18
|
19,590
|
|
|
3/9/2012
|
+0.20 / +1.08%
|
18.50
|
18.80
|
18.40
|
18.70
|
18.70
|
2.22
|
10,980
|
|
|
3/8/2012
|
-0.80 / -4.15%
|
19.20
|
19.20
|
18.50
|
18.50
|
18.50
|
2.20
|
3,350
|
|
|
3/7/2012
|
-0.70 / -3.50%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.30
|
2.29
|
4,880
|
|
|
3/6/2012
|
+0.70 / +3.63%
|
20.20
|
20.20
|
19.00
|
20.00
|
20.00
|
2.38
|
8,230
|
|
|
3/5/2012
|
+0.90 / +4.89%
|
18.40
|
19.30
|
18.40
|
19.30
|
19.30
|
2.29
|
58,030
|
|
|
3/2/2012
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.30
|
18.40
|
18.40
|
2.19
|
41,310
|
|
|
3/1/2012
|
+0.10 / +0.55%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
2.19
|
18,950
|
|
|
2/29/2012
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.10
|
18.30
|
18.30
|
2.18
|
2,330
|
|
|
2/28/2012
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
2.16
|
10,180
|
|
|
2/27/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.16
|
13,690
|
|
|
2/24/2012
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.20
|
2.16
|
12,920
|
|
|
2/23/2012
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.20
|
2.16
|
10,710
|
|
|
2/22/2012
|
+0.60 / +3.45%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
2.14
|
910
|
|
|
2/21/2012
|
-0.40 / -2.25%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
2.07
|
4,870
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:50:03 PM
|
|
|
|
|