|
Closing price on 5/16/2012
|
|
| Open |
20.30 |
| High |
20.40 |
| Low |
19.40 |
| Volume |
40,270 |
| Split-adjusted Price |
2.51 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
-0.40 / -1.96%
|
20.30
|
20.40
|
19.40
|
20.00
|
20.00
|
2.51
|
40,270
|
|
|
5/15/2012
|
-1.00 / -4.67%
|
20.40
|
20.90
|
20.40
|
20.40
|
20.40
|
2.56
|
57,490
|
|
|
5/14/2012
|
-1.10 / -4.89%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.40
|
2.69
|
92,050
|
|
|
5/11/2012
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.00
|
22.50
|
22.50
|
2.83
|
28,890
|
|
|
5/10/2012
|
+0.80 / +3.72%
|
22.00
|
22.40
|
21.60
|
22.30
|
22.30
|
2.80
|
69,280
|
|
|
5/9/2012
|
+0.90 / +4.37%
|
20.10
|
21.50
|
20.10
|
21.50
|
21.50
|
2.70
|
62,410
|
|
|
5/8/2012
|
+0.80 / +4.04%
|
20.50
|
20.70
|
20.00
|
20.60
|
20.60
|
2.59
|
225,010
|
|
|
5/7/2012
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.30
|
19.80
|
19.80
|
2.49
|
118,010
|
|
|
5/4/2012
|
+0.90 / +5.00%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.90
|
2.38
|
18,230
|
|
|
5/3/2012
|
-0.50 / -2.70%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.00
|
2.26
|
25,000
|
|
|
5/2/2012
|
+0.40 / +2.21%
|
17.50
|
18.60
|
17.50
|
18.50
|
18.50
|
2.33
|
37,160
|
|
|
4/27/2012
|
+0.10 / +0.56%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.10
|
2.28
|
9,080
|
|
|
4/26/2012
|
-0.50 / -2.70%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.00
|
2.26
|
11,340
|
|
|
4/25/2012
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.00
|
18.50
|
18.50
|
2.33
|
1,000
|
|
|
4/24/2012
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.90
|
18.30
|
18.30
|
2.30
|
9,280
|
|
|
4/23/2012
|
+0.20 / +1.10%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
2.30
|
9,530
|
|
|
4/20/2012
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.10
|
2.28
|
5,260
|
|
|
4/19/2012
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
2.28
|
14,380
|
|
|
4/18/2012
|
-0.10 / -0.52%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.00
|
2.39
|
12,810
|
|
|
4/17/2012
|
+0.60 / +3.24%
|
18.50
|
19.20
|
18.50
|
19.10
|
19.10
|
2.40
|
56,810
|
|
|
4/16/2012
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.50
|
18.50
|
18.50
|
2.33
|
13,000
|
|
|
4/13/2012
|
-0.40 / -2.12%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.50
|
2.33
|
1,580
|
|
|
4/12/2012
|
+0.90 / +5.00%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.90
|
2.38
|
50,260
|
|
|
4/11/2012
|
+0.30 / +1.69%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
2.26
|
3,250
|
|
|
4/10/2012
|
+0.20 / +1.14%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
2.23
|
9,000
|
|
|
4/9/2012
|
+0.10 / +0.57%
|
17.20
|
18.00
|
17.20
|
17.50
|
17.50
|
2.20
|
16,470
|
|
|
4/6/2012
|
-0.10 / -0.57%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.40
|
2.19
|
6,550
|
|
|
4/5/2012
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.50
|
2.20
|
11,790
|
|
|
4/4/2012
|
+0.60 / +3.49%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.24
|
10
|
|
|
4/3/2012
|
-0.50 / -2.82%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
2.16
|
410
|
|
|