|
Closing price on 9/23/2011
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
9.80 |
| Volume |
78,200 |
| Split-adjusted Price |
10.00 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2011
|
-0.40 / -3.85%
|
10.20
|
10.40
|
9.80
|
10.00
|
10.11
|
10.00
|
78,200
|
|
|
9/22/2011
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.23
|
10.40
|
105,900
|
|
|
9/21/2011
|
+0.30 / +3.06%
|
10.10
|
10.20
|
9.60
|
10.10
|
9.84
|
10.10
|
118,800
|
|
|
9/20/2011
|
-0.30 / -2.97%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.13
|
9.80
|
43,600
|
|
|
9/19/2011
|
+0.20 / +2.02%
|
10.00
|
10.60
|
9.60
|
10.10
|
10.23
|
10.10
|
58,600
|
|
|
9/16/2011
|
-0.70 / -6.60%
|
10.60
|
10.60
|
9.90
|
9.90
|
10.00
|
9.90
|
138,600
|
|
|
9/15/2011
|
-0.60 / -5.36%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.64
|
10.60
|
129,200
|
|
|
9/14/2011
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.26
|
11.20
|
162,300
|
|
|
9/13/2011
|
+0.50 / +4.35%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.02
|
12.00
|
128,900
|
|
|
9/12/2011
|
+0.90 / +8.49%
|
10.70
|
11.50
|
10.70
|
11.50
|
11.40
|
11.50
|
257,600
|
|
|
9/9/2011
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.81
|
10.60
|
122,100
|
|
|
9/8/2011
|
-0.40 / -3.64%
|
11.50
|
11.50
|
10.40
|
10.60
|
10.76
|
10.60
|
195,500
|
|
|
9/7/2011
|
+0.90 / +8.91%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.91
|
11.00
|
58,500
|
|
|
9/6/2011
|
-0.70 / -6.48%
|
10.70
|
10.80
|
10.10
|
10.10
|
10.35
|
10.10
|
107,800
|
|
|
9/5/2011
|
+0.10 / +0.93%
|
11.20
|
11.30
|
10.30
|
10.80
|
10.73
|
10.80
|
116,700
|
|
|
9/1/2011
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.30
|
10.70
|
10.69
|
10.70
|
379,500
|
|
|
8/31/2011
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
20,500
|
|
|
8/30/2011
|
+0.50 / +5.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
27,500
|
|
|
8/29/2011
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.78
|
8.90
|
63,700
|
|
|
8/26/2011
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
21,500
|
|
|
8/25/2011
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.43
|
8.40
|
35,000
|
|
|
8/24/2011
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.49
|
8.50
|
79,200
|
|
|
8/23/2011
|
-0.10 / -1.18%
|
8.70
|
8.90
|
8.30
|
8.40
|
8.51
|
8.40
|
54,600
|
|
|
8/22/2011
|
+0.30 / +3.66%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.42
|
8.50
|
69,400
|
|
|
8/19/2011
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.21
|
8.20
|
35,300
|
|
|
8/18/2011
|
+0.10 / +1.20%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.44
|
8.40
|
42,300
|
|
|
8/17/2011
|
+0.40 / +5.06%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.20
|
8.30
|
46,200
|
|
|
8/16/2011
|
-0.30 / -3.66%
|
8.20
|
8.30
|
7.90
|
7.90
|
7.97
|
7.90
|
40,400
|
|
|
8/15/2011
|
+0.20 / +2.50%
|
8.20
|
8.30
|
7.80
|
8.20
|
7.93
|
8.20
|
27,400
|
|
|
8/12/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
7.80
|
8.00
|
8.07
|
8.00
|
48,100
|
|
|