|
Closing price on 1/24/2011
|
|
| Open |
17.60 |
| High |
18.30 |
| Low |
16.90 |
| Volume |
126,500 |
| Split-adjusted Price |
16.90 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2011
|
0.00 / 0.00%
|
17.60
|
18.30
|
16.90
|
16.90
|
18.16
|
16.90
|
126,500
|
|
|
1/21/2011
|
0.00 / 0.00%
|
17.40
|
18.30
|
16.60
|
16.90
|
17.62
|
16.90
|
62,200
|
|
|
1/20/2011
|
+0.10 / +0.60%
|
17.00
|
17.40
|
16.60
|
16.90
|
17.16
|
16.90
|
59,300
|
|
|
1/19/2011
|
+0.40 / +2.44%
|
16.90
|
16.90
|
16.00
|
16.80
|
16.60
|
16.80
|
52,900
|
|
|
1/18/2011
|
-0.20 / -1.20%
|
16.60
|
17.40
|
16.40
|
16.40
|
16.68
|
16.40
|
54,900
|
|
|
1/17/2011
|
0.00 / 0.00%
|
17.50
|
17.70
|
16.60
|
16.60
|
17.36
|
16.60
|
39,600
|
|
|
1/14/2011
|
-0.40 / -2.35%
|
17.60
|
17.70
|
16.60
|
16.60
|
17.07
|
16.60
|
18,300
|
|
|
1/13/2011
|
+0.20 / +1.19%
|
17.40
|
18.50
|
17.00
|
17.00
|
17.65
|
17.00
|
76,700
|
|
|
1/12/2011
|
+0.20 / +1.20%
|
17.00
|
17.60
|
16.50
|
16.80
|
17.26
|
16.80
|
113,000
|
|
|
1/11/2011
|
-0.50 / -2.92%
|
17.60
|
17.60
|
16.30
|
16.60
|
16.48
|
16.60
|
100,200
|
|
|
1/10/2011
|
+0.10 / +0.59%
|
17.50
|
17.90
|
17.00
|
17.10
|
17.51
|
17.10
|
91,900
|
|
|
1/7/2011
|
+0.20 / +1.19%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.03
|
17.00
|
21,200
|
|
|
1/6/2011
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.93
|
16.80
|
52,600
|
|
|
1/5/2011
|
-0.20 / -1.18%
|
16.50
|
17.30
|
16.50
|
16.70
|
16.72
|
16.70
|
23,300
|
|
|
1/4/2011
|
+0.20 / +1.20%
|
17.40
|
18.00
|
16.90
|
16.90
|
17.35
|
16.90
|
84,700
|
|
|
12/31/2010
|
-0.10 / -0.60%
|
17.00
|
17.50
|
16.10
|
16.70
|
16.88
|
16.70
|
46,000
|
|
|
12/30/2010
|
0.00 / 0.00%
|
16.50
|
17.30
|
16.30
|
16.80
|
16.67
|
16.80
|
53,900
|
|
|
12/29/2010
|
-0.10 / -0.59%
|
17.80
|
17.90
|
16.80
|
16.80
|
17.21
|
16.80
|
29,100
|
|
|
12/28/2010
|
+0.70 / +4.32%
|
16.50
|
16.90
|
15.80
|
16.90
|
16.85
|
16.90
|
255,900
|
|
|
12/27/2010
|
-0.20 / -1.22%
|
16.60
|
16.70
|
15.10
|
16.20
|
15.79
|
16.20
|
47,100
|
|
|
12/24/2010
|
0.00 / 0.00%
|
16.90
|
17.90
|
15.80
|
16.40
|
16.08
|
16.40
|
242,100
|
|
|
12/23/2010
|
-0.60 / -3.53%
|
18.00
|
18.00
|
16.10
|
16.40
|
16.91
|
16.40
|
33,700
|
|
|
12/22/2010
|
-1.40 / -7.61%
|
18.40
|
18.40
|
17.00
|
17.00
|
17.03
|
17.00
|
82,500
|
|
|
12/21/2010
|
+0.20 / +1.10%
|
18.90
|
18.90
|
17.70
|
18.40
|
18.23
|
18.40
|
51,200
|
|
|
12/20/2010
|
-0.80 / -4.21%
|
19.90
|
19.90
|
18.20
|
18.20
|
18.98
|
18.20
|
39,100
|
|
|
12/17/2010
|
+0.60 / +3.26%
|
19.90
|
19.90
|
18.80
|
19.00
|
18.99
|
19.00
|
34,500
|
|
|
12/16/2010
|
-4.00 / -17.86%
|
19.60
|
19.60
|
18.40
|
18.40
|
19.18
|
18.40
|
100,700
|
|
|
12/15/2010
|
-1.80 / -7.44%
|
24.00
|
24.50
|
22.40
|
22.40
|
22.87
|
22.40
|
106,600
|
|
|
12/14/2010
|
+0.80 / +3.42%
|
25.00
|
25.00
|
23.00
|
24.20
|
24.01
|
24.20
|
190,400
|
|
|
12/13/2010
|
-0.60 / -2.50%
|
24.50
|
24.90
|
23.30
|
23.40
|
24.17
|
23.40
|
165,800
|
|
|