|
Closing price on 1/16/2013
|
|
| Open |
6.90 |
| High |
7.20 |
| Low |
6.70 |
| Volume |
430,900 |
| Split-adjusted Price |
6.70 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2013
|
-0.20 / -2.90%
|
6.90
|
7.20
|
6.70
|
6.70
|
7.00
|
6.70
|
430,900
|
|
|
1/15/2013
|
+0.60 / +9.52%
|
6.40
|
6.90
|
6.30
|
6.90
|
6.71
|
6.90
|
169,800
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.27
|
6.30
|
189,400
|
|
|
1/11/2013
|
-0.40 / -5.97%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.46
|
6.30
|
332,100
|
|
|
1/10/2013
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
71,700
|
|
|
1/9/2013
|
-0.20 / -2.94%
|
6.90
|
7.00
|
6.40
|
6.60
|
6.82
|
6.60
|
488,500
|
|
|
1/8/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
148,000
|
|
|
1/7/2013
|
-0.10 / -1.45%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.89
|
6.80
|
195,300
|
|
|
1/4/2013
|
+0.10 / +1.47%
|
6.70
|
7.10
|
6.60
|
6.90
|
6.86
|
6.90
|
291,500
|
|
|
1/3/2013
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.70
|
6.80
|
6.91
|
6.80
|
199,000
|
|
|
1/2/2013
|
+0.30 / +4.35%
|
6.80
|
7.30
|
6.80
|
7.20
|
7.10
|
7.20
|
323,500
|
|
|
12/28/2012
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.71
|
6.90
|
225,500
|
|
|
12/27/2012
|
+0.10 / +1.52%
|
6.70
|
7.00
|
6.60
|
6.70
|
6.74
|
6.70
|
297,900
|
|
|
12/26/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.48
|
6.60
|
195,700
|
|
|
12/25/2012
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.36
|
6.30
|
120,500
|
|
|
12/24/2012
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.43
|
6.50
|
71,800
|
|
|
12/21/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
63,900
|
|
|
12/20/2012
|
-0.20 / -3.08%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.47
|
6.30
|
161,300
|
|
|
12/19/2012
|
+0.10 / +1.56%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.49
|
6.50
|
165,600
|
|
|
12/18/2012
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.38
|
6.40
|
88,600
|
|
|
12/17/2012
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.42
|
6.50
|
186,900
|
|
|
12/14/2012
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.41
|
6.30
|
224,600
|
|
|
12/13/2012
|
-0.40 / -5.71%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.71
|
6.60
|
209,100
|
|
|
12/12/2012
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.93
|
7.00
|
345,700
|
|
|
12/11/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.55
|
6.60
|
532,200
|
|
|
12/10/2012
|
+0.30 / +5.00%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.11
|
6.30
|
168,600
|
|
|
12/7/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.96
|
6.00
|
106,900
|
|
|
12/6/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.84
|
5.90
|
44,700
|
|
|
12/5/2012
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.91
|
5.90
|
120,100
|
|
|
12/4/2012
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.74
|
5.80
|
65,300
|
|
|