|
Closing price on 11/6/2014
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
34,100 |
| Split-adjusted Price |
3.40 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/8/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
42,000
|
|
|
10/7/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
125,900
|
|
|
10/6/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
139,600
|
|
|
10/3/2014
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.76
|
3.70
|
37,500
|
|
|
10/2/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.68
|
3.80
|
82,500
|
|
|
10/1/2014
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
6,200
|
|
|
9/30/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
45,900
|
|
|
9/29/2014
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.60
|
3.50
|
47,800
|
|
|
9/26/2014
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
12,300
|
|
|