|
Closing price on 11/2/2016
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.50 |
| Volume |
45,000 |
| Split-adjusted Price |
2.50 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2016
|
-0.20 / -7.41%
|
2.70
|
2.80
|
2.50
|
2.50
|
2.62
|
2.50
|
45,000
|
|
|
11/1/2016
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.75
|
2.70
|
134,200
|
|
|
10/31/2016
|
+0.10 / +3.70%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.82
|
2.80
|
244,100
|
|
|
10/28/2016
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
59,200
|
|
|
10/27/2016
|
+0.20 / +8.70%
|
2.20
|
2.50
|
2.20
|
2.50
|
2.48
|
2.50
|
549,300
|
|
|
10/26/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.23
|
2.30
|
60,400
|
|
|
10/25/2016
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
700
|
|
|
10/24/2016
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.30
|
2.20
|
8,100
|
|
|
10/21/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.26
|
2.40
|
55,250
|
|
|
10/20/2016
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
41,300
|
|
|
10/19/2016
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
53,726
|
|
|
10/18/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
28,900
|
|
|
10/17/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
50,400
|
|
|
10/14/2016
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
44,100
|
|
|
10/13/2016
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.19
|
2.20
|
76,200
|
|
|
10/12/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
16,800
|
|
|
10/11/2016
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
85,754
|
|
|
10/10/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
9,330
|
|
|
10/7/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
12,600
|
|
|
10/6/2016
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
30,000
|
|
|
10/5/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
25,100
|
|
|
10/4/2016
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.17
|
2.20
|
13,943
|
|
|
10/3/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
2.10
|
20,700
|
|
|
9/30/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
26,700
|
|
|
9/29/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
11,200
|
|
|
9/28/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.14
|
2.20
|
11,141
|
|
|
9/27/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
1,300
|
|
|
9/26/2016
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.18
|
2.20
|
7,600
|
|
|
9/23/2016
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
17,600
|
|
|
9/22/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
9,300
|
|
|