|
Closing price on 12/21/2016
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
54,000 |
| Split-adjusted Price |
2.20 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2016
|
-0.20 / -8.33%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
54,000
|
|
|
12/20/2016
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.24
|
2.40
|
10,700
|
|
|
12/19/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
9,700
|
|
|
12/16/2016
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
233,500
|
|
|
12/15/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
20,300
|
|
|
12/14/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
30,000
|
|
|
12/13/2016
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
38,600
|
|
|
12/12/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
8,300
|
|
|
12/9/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.45
|
2.40
|
86,130
|
|
|
12/8/2016
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
99,100
|
|
|
12/7/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
65,000
|
|
|
12/6/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
59,000
|
|
|
12/5/2016
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
44,600
|
|
|
12/2/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.35
|
2.40
|
41,900
|
|
|
12/1/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
27,300
|
|
|
11/30/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.38
|
2.40
|
45,300
|
|
|
11/29/2016
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
36,780
|
|
|
11/28/2016
|
0.00 / 0.00%
|
2.30
|
2.60
|
2.30
|
2.40
|
2.40
|
2.40
|
89,970
|
|
|
11/25/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.36
|
2.40
|
199,400
|
|
|
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
|
|
|