|
Closing price on 2/3/2015
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
14,100 |
| Split-adjusted Price |
2.70 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2015
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
14,100
|
|
|
2/2/2015
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
59,800
|
|
|
1/30/2015
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.62
|
2.60
|
19,100
|
|
|
1/29/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
207,500
|
|
|
1/28/2015
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.63
|
2.80
|
31,400
|
|
|
1/27/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.77
|
2.70
|
83,500
|
|
|
1/26/2015
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.71
|
2.80
|
113,400
|
|
|
1/23/2015
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.64
|
2.60
|
213,900
|
|
|
1/22/2015
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.53
|
2.60
|
81,700
|
|
|
1/21/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.62
|
2.70
|
52,700
|
|
|
1/20/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.65
|
2.70
|
87,044
|
|
|
1/19/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.72
|
2.80
|
11,900
|
|
|
1/16/2015
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
215,100
|
|
|
1/15/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.82
|
2.90
|
29,000
|
|
|
1/14/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.78
|
2.90
|
15,500
|
|
|
1/13/2015
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.71
|
2.90
|
211,200
|
|
|
1/12/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
20,000
|
|
|
1/9/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
2,994
|
|
|
1/8/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.77
|
2.90
|
27,000
|
|
|
1/7/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
187,100
|
|
|
1/6/2015
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.89
|
3.00
|
11,200
|
|
|
1/5/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
2,000
|
|
|
12/31/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
47,400
|
|
|
12/30/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.61
|
2.80
|
32,100
|
|
|
12/29/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.62
|
2.80
|
259,600
|
|
|
12/26/2014
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.82
|
2.80
|
43,700
|
|
|
12/25/2014
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
500
|
|
|
12/24/2014
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
20,060
|
|
|
12/23/2014
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.84
|
2.90
|
120,300
|
|
|
12/22/2014
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
18,400
|
|
|