|
Closing price on 9/24/2012
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
176,500 |
| Split-adjusted Price |
6.60 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2012
|
-0.50 / -7.04%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.61
|
6.60
|
176,500
|
|
|
9/21/2012
|
+0.20 / +2.90%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.84
|
7.10
|
54,100
|
|
|
9/20/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.40
|
6.90
|
6.46
|
6.90
|
244,200
|
|
|
9/19/2012
|
-0.30 / -4.17%
|
6.90
|
7.20
|
6.70
|
6.90
|
6.76
|
6.90
|
647,700
|
|
|
9/18/2012
|
-0.50 / -6.49%
|
7.20
|
7.50
|
7.20
|
7.20
|
7.24
|
7.20
|
100,000
|
|
|
9/17/2012
|
-0.50 / -6.10%
|
8.00
|
8.20
|
7.70
|
7.70
|
7.82
|
7.70
|
83,900
|
|
|
9/14/2012
|
+0.50 / +6.49%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.12
|
8.20
|
154,900
|
|
|
9/13/2012
|
+0.40 / +5.48%
|
6.90
|
7.70
|
6.90
|
7.70
|
7.35
|
7.70
|
160,300
|
|
|
9/12/2012
|
+0.10 / +1.39%
|
7.10
|
7.40
|
7.00
|
7.30
|
7.16
|
7.30
|
111,800
|
|
|
9/11/2012
|
+0.40 / +5.88%
|
6.50
|
7.20
|
6.40
|
7.20
|
6.63
|
7.20
|
262,900
|
|
|
9/10/2012
|
-0.60 / -8.11%
|
7.50
|
7.50
|
6.80
|
6.80
|
6.81
|
6.80
|
187,900
|
|
|
9/7/2012
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.00
|
7.40
|
7.17
|
7.40
|
194,700
|
|
|
9/6/2012
|
-0.50 / -6.25%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.54
|
7.50
|
64,000
|
|
|
9/5/2012
|
-0.30 / -3.61%
|
8.30
|
8.40
|
7.80
|
8.00
|
7.86
|
8.00
|
220,400
|
|
|
9/4/2012
|
+0.20 / +2.47%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.25
|
8.30
|
90,500
|
|
|
8/31/2012
|
-0.50 / -5.81%
|
8.20
|
8.50
|
8.00
|
8.10
|
8.08
|
8.10
|
164,300
|
|
|
8/30/2012
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.40
|
8.60
|
8.63
|
8.60
|
72,500
|
|
|
8/29/2012
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.89
|
9.00
|
72,800
|
|
|
8/28/2012
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.10
|
8.70
|
8.16
|
8.70
|
239,800
|
|
|
8/27/2012
|
-0.70 / -7.45%
|
9.30
|
9.60
|
8.70
|
8.70
|
8.88
|
8.70
|
117,400
|
|
|
8/24/2012
|
+0.10 / +1.08%
|
8.70
|
9.80
|
8.70
|
9.40
|
8.75
|
9.40
|
642,500
|
|
|
8/23/2012
|
-0.70 / -7.00%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.35
|
9.30
|
86,300
|
|
|
8/22/2012
|
-0.70 / -6.54%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
264,100
|
|
|
8/21/2012
|
-0.80 / -6.96%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.86
|
10.70
|
193,900
|
|
|
8/20/2012
|
+0.20 / +1.77%
|
11.00
|
11.80
|
11.00
|
11.50
|
11.39
|
11.50
|
185,100
|
|
|
8/17/2012
|
+0.40 / +3.67%
|
10.90
|
11.40
|
10.90
|
11.30
|
11.05
|
11.30
|
258,700
|
|
|
8/16/2012
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.81
|
10.90
|
143,600
|
|
|
8/15/2012
|
+0.20 / +1.89%
|
10.60
|
11.20
|
10.60
|
10.80
|
10.95
|
10.80
|
356,600
|
|
|
8/14/2012
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.41
|
10.60
|
205,400
|
|
|
8/13/2012
|
+0.30 / +3.03%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.12
|
10.20
|
103,500
|
|
|