|
Closing price on 11/19/2014
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.30 |
| Volume |
25,900 |
| Split-adjusted Price |
3.30 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2014
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
25,900
|
|
|
11/18/2014
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
121,300
|
|
|
11/17/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
134,960
|
|
|
11/14/2014
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
39,700
|
|
|
11/13/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
3,300
|
|
|
11/12/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
14,100
|
|
|
11/11/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.35
|
3.40
|
14,400
|
|
|
11/10/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.39
|
3.40
|
262,900
|
|
|
11/7/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,200
|
|
|
11/6/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
34,100
|
|
|
11/5/2014
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
293,000
|
|
|
11/4/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.38
|
3.50
|
27,200
|
|
|
11/3/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
19,500
|
|
|
10/31/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
265,700
|
|
|
10/30/2014
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
14,300
|
|
|
10/29/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
18,500
|
|
|
10/28/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
11,500
|
|
|
10/27/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
32,100
|
|
|
10/24/2014
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
160,300
|
|
|
10/23/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
130,900
|
|
|
10/22/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
12,400
|
|
|
10/21/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.46
|
3.50
|
177,100
|
|
|
10/20/2014
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.59
|
3.50
|
109,500
|
|
|
10/17/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
30,500
|
|
|
10/16/2014
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
164,600
|
|
|
10/15/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.57
|
3.70
|
106,800
|
|
|
10/14/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.64
|
3.70
|
112,600
|
|
|
10/13/2014
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
87,161
|
|
|
10/10/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.72
|
3.80
|
53,000
|
|
|
10/9/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
178,000
|
|
|