|
Closing price on 2/22/2011
|
|
| Open |
17.80 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
51,200 |
| Split-adjusted Price |
18.00 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2011
|
+0.40 / +2.27%
|
17.80
|
18.10
|
17.50
|
18.00
|
17.83
|
18.00
|
51,200
|
|
|
2/21/2011
|
-0.90 / -4.86%
|
19.00
|
19.00
|
17.00
|
17.60
|
17.55
|
17.60
|
106,500
|
|
|
2/18/2011
|
0.00 / 0.00%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.07
|
18.50
|
114,200
|
|
|
2/17/2011
|
0.00 / 0.00%
|
18.80
|
19.00
|
17.10
|
18.50
|
18.00
|
18.50
|
135,000
|
|
|
2/16/2011
|
-0.80 / -4.15%
|
19.40
|
19.40
|
18.10
|
18.50
|
18.26
|
18.50
|
58,000
|
|
|
2/15/2011
|
+0.80 / +4.32%
|
18.00
|
19.50
|
18.00
|
19.30
|
19.14
|
19.30
|
190,400
|
|
|
2/14/2011
|
+0.90 / +5.11%
|
17.90
|
18.50
|
17.70
|
18.50
|
18.28
|
18.50
|
150,200
|
|
|
2/11/2011
|
+1.60 / +10.00%
|
16.60
|
17.60
|
16.50
|
17.60
|
17.25
|
17.60
|
168,400
|
|
|
2/10/2011
|
-0.10 / -0.62%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.50
|
16.00
|
32,500
|
|
|
2/9/2011
|
0.00 / 0.00%
|
16.70
|
17.20
|
16.00
|
16.10
|
16.71
|
16.10
|
35,300
|
|
|
2/8/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.84
|
16.10
|
43,600
|
|
|
1/28/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.90
|
16.10
|
16.31
|
16.10
|
35,800
|
|
|
1/27/2011
|
+0.10 / +0.63%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.48
|
16.10
|
32,100
|
|
|
1/26/2011
|
-1.00 / -5.88%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.40
|
16.00
|
33,900
|
|
|
1/25/2011
|
+0.10 / +0.59%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.04
|
17.00
|
31,000
|
|
|
1/24/2011
|
0.00 / 0.00%
|
17.60
|
18.30
|
16.90
|
16.90
|
18.16
|
16.90
|
126,500
|
|
|
1/21/2011
|
0.00 / 0.00%
|
17.40
|
18.30
|
16.60
|
16.90
|
17.62
|
16.90
|
62,200
|
|
|
1/20/2011
|
+0.10 / +0.60%
|
17.00
|
17.40
|
16.60
|
16.90
|
17.16
|
16.90
|
59,300
|
|
|
1/19/2011
|
+0.40 / +2.44%
|
16.90
|
16.90
|
16.00
|
16.80
|
16.60
|
16.80
|
52,900
|
|
|
1/18/2011
|
-0.20 / -1.20%
|
16.60
|
17.40
|
16.40
|
16.40
|
16.68
|
16.40
|
54,900
|
|
|
1/17/2011
|
0.00 / 0.00%
|
17.50
|
17.70
|
16.60
|
16.60
|
17.36
|
16.60
|
39,600
|
|
|
1/14/2011
|
-0.40 / -2.35%
|
17.60
|
17.70
|
16.60
|
16.60
|
17.07
|
16.60
|
18,300
|
|
|
1/13/2011
|
+0.20 / +1.19%
|
17.40
|
18.50
|
17.00
|
17.00
|
17.65
|
17.00
|
76,700
|
|
|
1/12/2011
|
+0.20 / +1.20%
|
17.00
|
17.60
|
16.50
|
16.80
|
17.26
|
16.80
|
113,000
|
|
|
1/11/2011
|
-0.50 / -2.92%
|
17.60
|
17.60
|
16.30
|
16.60
|
16.48
|
16.60
|
100,200
|
|
|
1/10/2011
|
+0.10 / +0.59%
|
17.50
|
17.90
|
17.00
|
17.10
|
17.51
|
17.10
|
91,900
|
|
|
1/7/2011
|
+0.20 / +1.19%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.03
|
17.00
|
21,200
|
|
|
1/6/2011
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.93
|
16.80
|
52,600
|
|
|
1/5/2011
|
-0.20 / -1.18%
|
16.50
|
17.30
|
16.50
|
16.70
|
16.72
|
16.70
|
23,300
|
|
|
1/4/2011
|
+0.20 / +1.20%
|
17.40
|
18.00
|
16.90
|
16.90
|
17.35
|
16.90
|
84,700
|
|
|