|
Closing price on 7/27/2012
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
3,120 |
| Split-adjusted Price |
2.31 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2012
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.20
|
16.00
|
16.00
|
2.31
|
3,120
|
|
|
7/26/2012
|
+0.40 / +2.56%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
2.31
|
22,300
|
|
|
7/25/2012
|
-0.40 / -2.50%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.60
|
2.26
|
1,140
|
|
|
7/24/2012
|
0.00 / 0.00%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
2.31
|
1,480
|
|
|
7/23/2012
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
2.31
|
810
|
|
|
7/20/2012
|
-0.50 / -3.03%
|
16.60
|
16.80
|
16.00
|
16.00
|
16.00
|
2.31
|
4,520
|
|
|
7/19/2012
|
-0.30 / -1.79%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.50
|
2.39
|
13,030
|
|
|
7/18/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.43
|
0
|
|
|
7/17/2012
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
2.43
|
20
|
|
|
7/16/2012
|
+0.50 / +3.03%
|
16.00
|
17.00
|
15.70
|
17.00
|
17.00
|
2.46
|
2,070
|
|
|
7/13/2012
|
-0.40 / -2.37%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
2.39
|
310
|
|
|
7/12/2012
|
+0.50 / +3.05%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.44
|
130
|
|
|
7/11/2012
|
+0.60 / +3.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.37
|
5,000
|
|
|
7/10/2012
|
+0.60 / +3.95%
|
15.20
|
15.80
|
14.90
|
15.80
|
15.80
|
2.28
|
8,060
|
|
|
7/9/2012
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
2.20
|
17,400
|
|
|
7/6/2012
|
-0.50 / -3.13%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.50
|
2.24
|
20
|
|
|
7/5/2012
|
+0.10 / +0.63%
|
15.60
|
16.00
|
15.50
|
16.00
|
16.00
|
2.31
|
3,310
|
|
|
7/4/2012
|
+0.30 / +1.92%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.90
|
2.30
|
2,210
|
|
|
7/3/2012
|
-0.60 / -3.70%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.60
|
2.26
|
7,430
|
|
|
7/2/2012
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
2.34
|
9,140
|
|
|
6/29/2012
|
+0.40 / +2.50%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.40
|
2.37
|
1,030
|
|
|
6/28/2012
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
2.31
|
1,520
|
|
|
6/27/2012
|
-0.60 / -3.61%
|
17.40
|
17.40
|
16.00
|
16.00
|
16.00
|
2.31
|
1,030
|
|
|
6/26/2012
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
2.40
|
100,060
|
|
|
6/25/2012
|
-0.80 / -4.57%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
2.41
|
2,810
|
|
|
6/22/2012
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.53
|
60
|
|
|
6/21/2012
|
-0.20 / -1.16%
|
17.80
|
17.80
|
16.50
|
17.00
|
17.00
|
2.46
|
450
|
|
|
6/20/2012
|
+0.70 / +4.24%
|
17.20
|
17.20
|
16.50
|
17.20
|
17.20
|
2.49
|
520
|
|
|
6/19/2012
|
-0.70 / -4.07%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
2.39
|
3,020
|
|
|
6/18/2012
|
0.00 / 0.00%
|
16.50
|
17.20
|
16.50
|
17.20
|
17.20
|
2.49
|
910
|
|
|