|
Closing price on 4/1/2009
|
|
| Open |
22.20 |
| High |
22.30 |
| Low |
22.10 |
| Volume |
17,680 |
| Split-adjusted Price |
1.17 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2009
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.10
|
22.20
|
22.20
|
1.17
|
17,680
|
|
|
3/31/2009
|
-0.20 / -0.90%
|
21.60
|
22.10
|
21.60
|
22.10
|
22.10
|
1.17
|
6,500
|
|
|
3/30/2009
|
-0.20 / -0.89%
|
21.50
|
22.50
|
21.50
|
22.30
|
22.30
|
1.18
|
22,940
|
|
|
3/27/2009
|
-0.30 / -1.32%
|
23.30
|
23.30
|
22.00
|
22.50
|
22.50
|
1.19
|
23,110
|
|
|
3/26/2009
|
+0.60 / +2.70%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.80
|
1.20
|
19,210
|
|
|
3/25/2009
|
+0.20 / +0.91%
|
22.00
|
22.50
|
21.50
|
22.20
|
22.20
|
1.17
|
15,530
|
|
|
3/24/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.16
|
16,900
|
|
|
3/23/2009
|
-0.40 / -1.87%
|
22.20
|
22.20
|
21.00
|
21.00
|
21.00
|
1.11
|
16,400
|
|
|
3/20/2009
|
+0.40 / +1.90%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.40
|
1.13
|
2,320
|
|
|
3/19/2009
|
-1.00 / -4.55%
|
22.90
|
22.90
|
21.00
|
21.00
|
21.00
|
1.11
|
20,900
|
|
|
3/18/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
21.10
|
22.00
|
22.00
|
1.16
|
28,250
|
|
|
3/17/2009
|
-0.30 / -1.41%
|
21.50
|
21.50
|
20.50
|
21.00
|
21.00
|
1.11
|
6,420
|
|
|
3/16/2009
|
+0.50 / +2.40%
|
20.50
|
21.30
|
20.50
|
21.30
|
21.30
|
1.12
|
7,140
|
|
|
3/13/2009
|
+0.50 / +2.46%
|
21.00
|
21.00
|
20.50
|
20.80
|
20.80
|
1.10
|
10,000
|
|
|
3/12/2009
|
-1.00 / -4.69%
|
21.20
|
21.20
|
20.30
|
20.30
|
20.30
|
1.07
|
6,020
|
|
|
3/11/2009
|
+0.80 / +3.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.12
|
6,260
|
|
|
3/10/2009
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.50
|
1.08
|
12,770
|
|
|
3/9/2009
|
0.00 / 0.00%
|
19.30
|
20.30
|
19.30
|
20.00
|
20.00
|
1.06
|
1,780
|
|
|
3/6/2009
|
-0.30 / -1.48%
|
19.40
|
20.00
|
19.40
|
20.00
|
20.00
|
1.06
|
5,400
|
|
|
3/5/2009
|
+0.50 / +2.53%
|
20.30
|
20.40
|
20.00
|
20.30
|
20.30
|
1.07
|
2,800
|
|
|
3/4/2009
|
+0.40 / +2.06%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.80
|
1.04
|
4,530
|
|
|
3/3/2009
|
0.00 / 0.00%
|
18.50
|
19.40
|
18.50
|
19.40
|
19.40
|
1.02
|
2,470
|
|
|
3/2/2009
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.02
|
500
|
|
|
2/27/2009
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.02
|
4,950
|
|
|
2/26/2009
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.00
|
19.00
|
19.00
|
1.00
|
10,420
|
|
|
2/25/2009
|
+0.80 / +4.52%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.50
|
0.98
|
5,980
|
|
|
2/24/2009
|
-0.90 / -4.84%
|
17.70
|
18.00
|
17.70
|
17.70
|
17.70
|
0.93
|
13,090
|
|
|
2/23/2009
|
-0.90 / -4.62%
|
19.40
|
19.50
|
18.60
|
18.60
|
18.60
|
0.98
|
12,410
|
|
|
2/20/2009
|
+0.60 / +3.17%
|
19.40
|
19.50
|
19.20
|
19.50
|
19.50
|
1.03
|
6,050
|
|
|
2/19/2009
|
0.00 / 0.00%
|
18.10
|
18.90
|
18.00
|
18.90
|
18.90
|
1.00
|
930
|
|
|