|
Closing price on 3/30/2015
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
600 |
| Split-adjusted Price |
2.90 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
600
|
|
|
3/27/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
3,900
|
|
|
3/26/2015
|
-0.10 / -3.33%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.79
|
2.90
|
14,000
|
|
|
3/25/2015
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
3/24/2015
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.80
|
2.90
|
8,400
|
|
|
3/23/2015
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
145,300
|
|
|
3/20/2015
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
110
|
|
|
3/19/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.81
|
2.90
|
5,820
|
|
|
3/18/2015
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
21,100
|
|
|
3/17/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
10,810
|
|
|
3/16/2015
|
+0.10 / +3.45%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.84
|
3.00
|
18,120
|
|
|
3/13/2015
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
14,300
|
|
|
3/12/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
1,600
|
|
|
3/11/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
49,800
|
|
|
3/10/2015
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
68,800
|
|
|
3/9/2015
|
-0.20 / -6.67%
|
3.10
|
3.10
|
2.80
|
2.80
|
2.95
|
2.80
|
92,100
|
|
|
3/6/2015
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.80
|
3.00
|
42,200
|
|
|
3/5/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
33,400
|
|
|
3/4/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
34,300
|
|
|
3/3/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
157,900
|
|
|
3/2/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.84
|
3.00
|
39,100
|
|
|
2/27/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
31,800
|
|
|
2/26/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
32,100
|
|
|
2/25/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.08
|
3.00
|
51,160
|
|
|
2/24/2015
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.13
|
3.10
|
59,600
|
|
|
2/13/2015
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.96
|
3.10
|
44,800
|
|
|
2/12/2015
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
21,300
|
|
|
2/11/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
24,900
|
|
|
2/10/2015
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.68
|
2.70
|
33,900
|
|
|
2/9/2015
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.63
|
2.70
|
21,900
|
|
|