|
Closing price on 12/4/2014
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
27,000 |
| Split-adjusted Price |
3.20 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
3.20
|
27,000
|
|
|
12/3/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
10,300
|
|
|
12/2/2014
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
29,200
|
|
|
12/1/2014
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.20
|
3.10
|
110,600
|
|
|
11/28/2014
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
18,200
|
|
|
11/27/2014
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
23,900
|
|
|
11/26/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
126,200
|
|
|
11/25/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
17,500
|
|
|
11/24/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
15,600
|
|
|
11/21/2014
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
142,700
|
|
|
11/20/2014
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.25
|
3.40
|
40,200
|
|
|
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
|
|
|