|
Closing price on 3/21/2017
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
24,900 |
| Split-adjusted Price |
1.80 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2017
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
24,900
|
|
|
3/20/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
35,500
|
|
|
3/17/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
74,600
|
|
|
3/16/2017
|
-0.20 / -10.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.83
|
1.80
|
118,000
|
|
|
3/15/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
21,707
|
|
|
3/14/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
41,700
|
|
|
3/13/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
21,800
|
|
|
3/10/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
188,100
|
|
|
3/9/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
6,100
|
|
|
3/8/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
9,100
|
|
|
3/7/2017
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.88
|
1.80
|
46,620
|
|
|
3/6/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
49,307
|
|
|
3/3/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
71,600
|
|
|
3/2/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.88
|
2.00
|
47,906
|
|
|
3/1/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
160,670
|
|
|
2/28/2017
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
318,137
|
|
|
2/27/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
124,800
|
|
|
2/24/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
112,400
|
|
|
2/23/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
86,705
|
|
|
2/22/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
150,310
|
|
|
2/21/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.64
|
1.60
|
95,310
|
|
|
2/20/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.65
|
1.70
|
74,700
|
|
|
2/17/2017
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
76,300
|
|
|
2/16/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.65
|
1.80
|
280,606
|
|
|
2/15/2017
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
149,832
|
|
|
2/14/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
89,300
|
|
|
2/13/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
137,800
|
|
|
2/10/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.67
|
1.70
|
12,924
|
|
|
2/9/2017
|
-0.10 / -5.88%
|
1.70
|
1.80
|
1.60
|
1.60
|
1.73
|
1.60
|
130,100
|
|
|
2/8/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
204,428
|
|
|