|
Closing price on 5/7/2012
|
|
| Open |
16.50 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
383,100 |
| Split-adjusted Price |
17.00 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2012
|
+0.90 / +5.59%
|
16.50
|
17.20
|
16.50
|
17.00
|
16.87
|
17.00
|
383,100
|
|
|
5/4/2012
|
+0.90 / +5.92%
|
15.00
|
16.10
|
15.00
|
16.10
|
15.69
|
16.10
|
258,900
|
|
|
5/3/2012
|
-0.10 / -0.65%
|
15.20
|
15.30
|
14.70
|
15.20
|
15.02
|
15.20
|
250,300
|
|
|
5/2/2012
|
+0.30 / +2.00%
|
15.70
|
15.80
|
15.00
|
15.30
|
15.26
|
15.30
|
344,700
|
|
|
4/27/2012
|
+0.90 / +6.38%
|
14.20
|
15.00
|
14.00
|
15.00
|
14.83
|
15.00
|
519,350
|
|
|
4/26/2012
|
+0.50 / +3.68%
|
13.60
|
14.40
|
13.60
|
14.10
|
14.01
|
14.10
|
401,900
|
|
|
4/25/2012
|
-0.40 / -2.86%
|
13.70
|
14.40
|
13.60
|
13.60
|
13.84
|
13.60
|
213,200
|
|
|
4/24/2012
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.10
|
14.00
|
13.50
|
14.00
|
260,300
|
|
|
4/23/2012
|
-0.30 / -2.19%
|
14.00
|
14.00
|
13.20
|
13.40
|
13.52
|
13.40
|
287,400
|
|
|
4/20/2012
|
+0.50 / +3.79%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.57
|
13.70
|
222,200
|
|
|
4/19/2012
|
+0.70 / +5.60%
|
12.40
|
13.20
|
12.20
|
13.20
|
12.90
|
13.20
|
332,300
|
|
|
4/18/2012
|
+0.60 / +5.04%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.21
|
12.50
|
231,000
|
|
|
4/17/2012
|
+0.50 / +4.39%
|
11.50
|
12.30
|
11.50
|
11.90
|
12.07
|
11.90
|
399,900
|
|
|
4/16/2012
|
+0.60 / +5.56%
|
10.80
|
11.50
|
10.60
|
11.40
|
11.31
|
11.40
|
208,100
|
|
|
4/13/2012
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.83
|
10.80
|
127,600
|
|
|
4/12/2012
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.60
|
10.80
|
10.93
|
10.80
|
241,800
|
|
|
4/11/2012
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.79
|
10.90
|
333,100
|
|
|
4/10/2012
|
+0.60 / +6.25%
|
9.50
|
10.20
|
9.30
|
10.20
|
9.63
|
10.20
|
349,500
|
|
|
4/9/2012
|
-0.10 / -1.03%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.44
|
9.60
|
237,800
|
|
|
4/6/2012
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.10
|
9.70
|
9.27
|
9.70
|
439,700
|
|
|
4/5/2012
|
-0.20 / -2.04%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.68
|
9.60
|
113,700
|
|
|
4/4/2012
|
-0.20 / -2.00%
|
10.00
|
10.30
|
9.70
|
9.80
|
9.98
|
9.80
|
149,200
|
|
|
4/3/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.70
|
10.00
|
9.94
|
10.00
|
61,360
|
|
|
3/30/2012
|
+0.10 / +1.01%
|
9.70
|
10.10
|
9.60
|
10.00
|
9.85
|
10.00
|
68,400
|
|
|
3/29/2012
|
-0.20 / -1.98%
|
10.30
|
10.40
|
9.70
|
9.90
|
10.02
|
9.90
|
116,900
|
|
|
3/28/2012
|
+0.30 / +3.06%
|
9.60
|
10.30
|
9.30
|
10.10
|
9.72
|
10.10
|
225,600
|
|
|
3/27/2012
|
-0.70 / -6.67%
|
10.10
|
10.40
|
9.80
|
9.80
|
9.96
|
9.80
|
190,100
|
|
|
3/26/2012
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.10
|
10.50
|
10.44
|
10.50
|
142,100
|
|
|
3/23/2012
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.60
|
10.70
|
152,500
|
|
|
3/22/2012
|
-0.50 / -4.35%
|
11.60
|
11.70
|
11.00
|
11.00
|
11.22
|
11.00
|
181,000
|
|
|