|
Closing price on 6/8/2012
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
4,370 |
| Split-adjusted Price |
2.46 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
-0.60 / -3.41%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
2.46
|
4,370
|
|
|
6/7/2012
|
+0.80 / +4.76%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.60
|
2.54
|
88,850
|
|
|
6/6/2012
|
-2.20 / -11.58%
|
16.00
|
16.90
|
16.00
|
16.80
|
16.80
|
2.43
|
6,370
|
|
|
6/5/2012
|
+0.50 / +2.70%
|
18.50
|
19.10
|
18.50
|
19.00
|
19.00
|
2.39
|
19,210
|
|
|
6/4/2012
|
-0.90 / -4.64%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.50
|
2.33
|
21,360
|
|
|
6/1/2012
|
0.00 / 0.00%
|
19.40
|
19.90
|
19.40
|
19.40
|
19.40
|
2.44
|
77,890
|
|
|
5/31/2012
|
-0.50 / -2.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
2.44
|
120
|
|
|
5/30/2012
|
0.00 / 0.00%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.90
|
2.50
|
70
|
|
|
5/29/2012
|
+0.30 / +1.53%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.90
|
2.50
|
400
|
|
|
5/28/2012
|
+0.20 / +1.03%
|
20.30
|
20.30
|
19.50
|
19.60
|
19.60
|
2.46
|
79,990
|
|
|
5/25/2012
|
+0.90 / +4.86%
|
19.40
|
19.40
|
18.50
|
19.40
|
19.40
|
2.44
|
650
|
|
|
5/24/2012
|
-0.80 / -4.15%
|
19.60
|
19.60
|
18.50
|
18.50
|
18.50
|
2.33
|
3,210
|
|
|
5/23/2012
|
-0.40 / -2.03%
|
19.60
|
20.00
|
19.10
|
19.30
|
19.30
|
2.43
|
20,930
|
|
|
5/22/2012
|
-0.20 / -1.01%
|
19.50
|
19.80
|
19.30
|
19.70
|
19.70
|
2.48
|
26,690
|
|
|
5/21/2012
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.90
|
2.50
|
88,120
|
|
|
5/18/2012
|
-0.30 / -1.50%
|
19.10
|
20.00
|
19.10
|
19.70
|
19.70
|
2.48
|
20,140
|
|
|
5/17/2012
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.00
|
2.51
|
10,160
|
|
|
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
|
|
|