|
Closing price on 8/2/2011
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
9,220 |
| Split-adjusted Price |
1.57 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/5/2011
|
-0.20 / -0.99%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
1.85
|
10,120
|
|
|
7/4/2011
|
-0.30 / -1.46%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
1.86
|
4,910
|
|
|
7/1/2011
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.50
|
1.89
|
3,420
|
|
|
6/30/2011
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.80
|
1.92
|
5,180
|
|
|
6/29/2011
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1.92
|
1,730
|
|
|
6/28/2011
|
0.00 / 0.00%
|
20.10
|
21.00
|
20.00
|
20.90
|
20.90
|
1.93
|
2,450
|
|
|
6/27/2011
|
-1.10 / -5.00%
|
22.00
|
22.00
|
20.90
|
20.90
|
20.90
|
1.93
|
3,160
|
|
|
6/24/2011
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.03
|
110
|
|
|
6/23/2011
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1.98
|
4,000
|
|
|
6/22/2011
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
2.03
|
6,450
|
|
|