|
Closing price on 12/1/2010
|
|
| Open |
22.70 |
| High |
24.00 |
| Low |
22.40 |
| Volume |
119,500 |
| Split-adjusted Price |
22.40 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
-0.20 / -0.88%
|
22.70
|
24.00
|
22.40
|
22.40
|
23.27
|
22.40
|
119,500
|
|
|
11/30/2010
|
+0.70 / +3.20%
|
22.00
|
22.70
|
22.00
|
22.60
|
22.63
|
22.60
|
68,800
|
|
|
11/29/2010
|
+1.10 / +5.29%
|
21.00
|
22.10
|
20.70
|
21.90
|
21.26
|
21.90
|
61,200
|
|
|
11/26/2010
|
+0.90 / +4.52%
|
21.00
|
21.20
|
20.50
|
20.80
|
20.74
|
20.80
|
53,200
|
|
|
11/25/2010
|
+1.10 / +5.85%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.90
|
19.90
|
40,800
|
|
|
11/24/2010
|
+1.10 / +6.21%
|
18.70
|
18.80
|
17.60
|
18.80
|
18.64
|
18.80
|
70,900
|
|
|
11/23/2010
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.30
|
17.70
|
17.62
|
17.70
|
24,200
|
|
|
11/22/2010
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.84
|
17.80
|
5,900
|
|
|
11/19/2010
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.60
|
18.00
|
17.92
|
18.00
|
25,000
|
|
|
11/18/2010
|
+0.60 / +3.47%
|
18.20
|
18.20
|
17.60
|
17.90
|
17.80
|
17.90
|
5,100
|
|
|
11/17/2010
|
+0.90 / +5.49%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.25
|
17.30
|
17,200
|
|
|
11/16/2010
|
-0.80 / -4.65%
|
17.00
|
17.40
|
16.10
|
16.40
|
16.79
|
16.40
|
5,100
|
|
|
11/15/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.27
|
17.20
|
10,800
|
|
|
11/12/2010
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.19
|
17.20
|
29,900
|
|
|
11/11/2010
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.47
|
17.50
|
16,900
|
|
|
11/10/2010
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.30
|
17.60
|
17.49
|
17.60
|
19,800
|
|
|
11/9/2010
|
-0.40 / -2.22%
|
17.80
|
17.90
|
16.80
|
17.60
|
17.35
|
17.60
|
30,100
|
|
|
11/8/2010
|
-0.50 / -2.70%
|
18.10
|
18.10
|
17.70
|
18.00
|
17.95
|
18.00
|
20,600
|
|
|
11/5/2010
|
+1.10 / +6.32%
|
18.40
|
18.50
|
17.60
|
18.50
|
18.15
|
18.50
|
20,000
|
|
|
11/4/2010
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.00
|
17.40
|
17.29
|
17.40
|
33,400
|
|
|
11/3/2010
|
-0.80 / -4.37%
|
18.50
|
18.50
|
17.40
|
17.50
|
17.74
|
17.50
|
19,500
|
|
|
11/2/2010
|
-0.60 / -3.17%
|
18.90
|
19.20
|
18.30
|
18.30
|
18.47
|
18.30
|
19,900
|
|
|
11/1/2010
|
-1.10 / -5.50%
|
20.40
|
21.10
|
18.80
|
18.90
|
19.57
|
18.90
|
28,000
|
|
|
10/29/2010
|
-0.60 / -2.91%
|
20.50
|
20.50
|
19.20
|
20.00
|
19.80
|
20.00
|
31,800
|
|
|
10/28/2010
|
-1.30 / -5.94%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.62
|
20.60
|
27,400
|
|
|
10/27/2010
|
-1.40 / -6.01%
|
24.10
|
24.10
|
21.90
|
21.90
|
22.13
|
21.90
|
32,800
|
|
|
10/26/2010
|
+0.40 / +1.75%
|
23.90
|
24.00
|
23.20
|
23.30
|
23.46
|
23.30
|
60,000
|
|
|
10/25/2010
|
+0.90 / +4.09%
|
23.50
|
23.60
|
22.60
|
22.90
|
23.49
|
22.90
|
113,100
|
|
|
10/22/2010
|
+0.70 / +3.29%
|
23.00
|
23.00
|
21.50
|
22.00
|
22.60
|
22.00
|
131,700
|
|
|
10/21/2010
|
+1.10 / +5.45%
|
21.80
|
21.90
|
20.30
|
21.30
|
21.53
|
21.30
|
32,300
|
|
|