|
Closing price on 12/29/2011
|
|
| Open |
6.00 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
57,600 |
| Split-adjusted Price |
6.10 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2011
|
+0.10 / +1.67%
|
6.00
|
6.50
|
6.00
|
6.10
|
6.29
|
6.10
|
57,600
|
|
|
12/28/2011
|
+0.30 / +5.26%
|
5.80
|
6.20
|
5.80
|
6.00
|
6.07
|
6.00
|
64,900
|
|
|
12/27/2011
|
-0.10 / -1.72%
|
5.90
|
6.00
|
5.60
|
5.70
|
5.78
|
5.70
|
85,500
|
|
|
12/26/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.89
|
5.80
|
58,500
|
|
|
12/23/2011
|
-0.20 / -3.33%
|
5.90
|
6.10
|
5.70
|
5.80
|
5.92
|
5.80
|
63,500
|
|
|
12/22/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
50,400
|
|
|
12/21/2011
|
+0.20 / +3.39%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.18
|
6.10
|
46,300
|
|
|
12/20/2011
|
-0.10 / -1.67%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.97
|
5.90
|
36,200
|
|
|
12/19/2011
|
-0.10 / -1.64%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.10
|
6.00
|
55,000
|
|
|
12/16/2011
|
+0.30 / +5.17%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.13
|
6.10
|
54,900
|
|
|
12/15/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.76
|
5.80
|
57,800
|
|
|
12/14/2011
|
-0.30 / -4.92%
|
6.00
|
6.10
|
5.70
|
5.80
|
5.88
|
5.80
|
48,900
|
|
|
12/13/2011
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
44,700
|
|
|
12/12/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.19
|
6.20
|
39,700
|
|
|
12/9/2011
|
-0.10 / -1.59%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.24
|
6.20
|
39,900
|
|
|
12/8/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
38,100
|
|
|
12/7/2011
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.38
|
6.30
|
71,900
|
|
|
12/6/2011
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.66
|
6.60
|
21,700
|
|
|
12/5/2011
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.80
|
6.90
|
44,300
|
|
|
12/2/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.53
|
6.50
|
37,900
|
|
|
12/1/2011
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.50
|
6.58
|
6.50
|
279,600
|
|
|
11/30/2011
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.56
|
6.50
|
13,300
|
|
|
11/29/2011
|
+0.10 / +1.54%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.75
|
6.60
|
33,800
|
|
|
11/28/2011
|
+0.30 / +4.84%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.54
|
6.50
|
112,300
|
|
|
11/25/2011
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.16
|
6.20
|
510,700
|
|
|
11/24/2011
|
-0.20 / -3.13%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.33
|
6.20
|
22,000
|
|
|
11/23/2011
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.38
|
6.40
|
13,800
|
|
|
11/22/2011
|
-0.20 / -3.13%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.24
|
6.20
|
23,200
|
|
|
11/21/2011
|
-0.40 / -5.88%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.46
|
6.40
|
22,700
|
|
|
11/18/2011
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.77
|
6.80
|
312,400
|
|
|