|
Closing price on 9/6/2012
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
64,000 |
| Split-adjusted Price |
7.50 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/10/2012
|
-0.40 / -3.88%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.11
|
9.90
|
149,600
|
|
|
8/9/2012
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.10
|
10.30
|
10.46
|
10.30
|
192,500
|
|
|
8/8/2012
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.20
|
10.40
|
10.40
|
10.40
|
122,900
|
|
|
8/7/2012
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.36
|
10.40
|
95,600
|
|
|
8/6/2012
|
+0.60 / +6.00%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.47
|
10.60
|
228,200
|
|
|
8/3/2012
|
+0.30 / +3.09%
|
9.60
|
10.10
|
9.40
|
10.00
|
9.78
|
10.00
|
172,200
|
|
|
8/2/2012
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
9.70
|
9.76
|
9.70
|
111,100
|
|
|
8/1/2012
|
-0.60 / -5.83%
|
10.30
|
10.40
|
9.70
|
9.70
|
9.80
|
9.70
|
307,000
|
|
|
7/31/2012
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.36
|
10.30
|
85,000
|
|
|
7/30/2012
|
+0.30 / +2.97%
|
10.00
|
10.60
|
9.90
|
10.40
|
10.04
|
10.40
|
206,400
|
|
|
7/27/2012
|
-0.60 / -5.61%
|
10.70
|
10.80
|
10.00
|
10.10
|
10.11
|
10.10
|
368,100
|
|
|
7/26/2012
|
+0.20 / +1.90%
|
11.00
|
11.10
|
10.40
|
10.70
|
10.53
|
10.70
|
68,300
|
|
|