|
Closing price on 8/16/2011
|
|
| Open |
16.30 |
| High |
16.80 |
| Low |
16.30 |
| Volume |
330 |
| Split-adjusted Price |
1.55 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2011
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.80
|
1.55
|
330
|
|
|
8/15/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.55
|
500
|
|
|
8/12/2011
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
1.55
|
89,224
|
|
|
8/11/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.52
|
0
|
|
|
8/10/2011
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.50
|
16.50
|
1.52
|
3,640
|
|
|
8/9/2011
|
-0.30 / -1.79%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
1.52
|
800
|
|
|
8/8/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.55
|
50
|
|
|
8/5/2011
|
-0.70 / -4.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.55
|
1,490
|
|
|
8/4/2011
|
+0.50 / +2.94%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
1.62
|
2,410
|
|
|
8/3/2011
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
1.57
|
1,500
|
|
|
8/2/2011
|
-0.30 / -1.73%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
1.57
|
9,220
|
|
|
8/1/2011
|
-0.50 / -2.81%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.30
|
1.60
|
12,850
|
|
|
7/29/2011
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1.64
|
7,200
|
|
|
7/28/2011
|
-0.70 / -3.72%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
1.67
|
12,000
|
|
|
7/27/2011
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.80
|
1.74
|
2,050
|
|
|
7/26/2011
|
-0.40 / -2.11%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.60
|
1.72
|
10,080
|
|
|
7/25/2011
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.75
|
9,480
|
|
|
7/22/2011
|
-0.30 / -1.57%
|
18.50
|
19.10
|
18.50
|
18.80
|
18.80
|
1.74
|
8,520
|
|
|
7/21/2011
|
-0.40 / -2.05%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
1.76
|
16,690
|
|
|
7/20/2011
|
+0.30 / +1.56%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.50
|
1.80
|
2,340
|
|
|
7/19/2011
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
1.77
|
2,950
|
|
|
7/18/2011
|
0.00 / 0.00%
|
18.70
|
19.50
|
18.70
|
19.50
|
19.50
|
1.80
|
8,870
|
|
|
7/15/2011
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.50
|
1.80
|
4,580
|
|
|
7/14/2011
|
-0.20 / -1.01%
|
19.50
|
19.80
|
19.50
|
19.60
|
19.60
|
1.81
|
3,300
|
|
|
7/13/2011
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.80
|
1.83
|
550
|
|
|
7/12/2011
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1.82
|
1,100
|
|
|
7/11/2011
|
0.00 / 0.00%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.60
|
1.81
|
5,600
|
|
|
7/8/2011
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
1.81
|
6,030
|
|
|
7/7/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.85
|
3,850
|
|
|
7/6/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
1.85
|
2,240
|
|
|