|
Closing price on 5/2/2012
|
|
| Open |
17.50 |
| High |
18.60 |
| Low |
17.50 |
| Volume |
37,160 |
| Split-adjusted Price |
2.33 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/30/2012
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.00
|
17.70
|
17.70
|
2.23
|
5,010
|
|
|
3/29/2012
|
0.00 / 0.00%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.70
|
2.23
|
2,010
|
|
|
3/28/2012
|
0.00 / 0.00%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.70
|
2.23
|
3,990
|
|
|
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
|
|
|