|
Closing price on 1/20/2015
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
87,044 |
| Split-adjusted Price |
2.70 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.65
|
2.70
|
87,044
|
|
|
1/19/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.72
|
2.80
|
11,900
|
|
|
1/16/2015
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
215,100
|
|
|
1/15/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.82
|
2.90
|
29,000
|
|
|
1/14/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.78
|
2.90
|
15,500
|
|
|
1/13/2015
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.71
|
2.90
|
211,200
|
|
|
1/12/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
20,000
|
|
|
1/9/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
2,994
|
|
|
1/8/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.77
|
2.90
|
27,000
|
|
|
1/7/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
187,100
|
|
|
1/6/2015
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.89
|
3.00
|
11,200
|
|
|
1/5/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
2,000
|
|
|
12/31/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
47,400
|
|
|
12/30/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.61
|
2.80
|
32,100
|
|
|
12/29/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.62
|
2.80
|
259,600
|
|
|
12/26/2014
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.82
|
2.80
|
43,700
|
|
|
12/25/2014
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
500
|
|
|
12/24/2014
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
20,060
|
|
|
12/23/2014
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.84
|
2.90
|
120,300
|
|
|
12/22/2014
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
18,400
|
|
|
12/19/2014
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
54,100
|
|
|
12/18/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
21,400
|
|
|
12/17/2014
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.92
|
2.90
|
133,600
|
|
|
12/16/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3,200
|
|
|
12/15/2014
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
7,600
|
|
|
12/12/2014
|
+0.10 / +3.23%
|
2.80
|
3.20
|
2.80
|
3.20
|
3.10
|
3.20
|
10,100
|
|
|
12/11/2014
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
4,500
|
|
|
12/10/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
20,300
|
|
|
12/9/2014
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
44,000
|
|
|
12/8/2014
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
21,200
|
|
|