|
Closing price on 11/24/2016
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
46,700 |
| Split-adjusted Price |
2.50 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2016
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.57
|
2.50
|
46,700
|
|
|
11/23/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.66
|
2.60
|
74,400
|
|
|
11/22/2016
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
428,220
|
|
|
11/21/2016
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.36
|
2.40
|
28,000
|
|
|
11/18/2016
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.25
|
2.20
|
27,400
|
|
|
11/17/2016
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
16,810
|
|
|
11/16/2016
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
15,470
|
|
|
11/15/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
10,400
|
|
|
11/14/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
43,760
|
|
|
11/11/2016
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
48,680
|
|
|
11/10/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.49
|
2.50
|
33,390
|
|
|
11/9/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
2.50
|
22,600
|
|
|
11/8/2016
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.43
|
2.50
|
54,700
|
|
|
11/7/2016
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.53
|
2.50
|
38,110
|
|
|
11/4/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.51
|
2.70
|
44,000
|
|
|
11/3/2016
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.52
|
2.70
|
403,800
|
|
|
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
|
|
|