|
Closing price on 2/3/2017
|
|
| Open |
1.60 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
253,500 |
| Split-adjusted Price |
1.60 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
253,500
|
|
|
2/2/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
149,400
|
|
|
1/25/2017
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
199,700
|
|
|
1/24/2017
|
-0.20 / -10.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
18,500
|
|
|
1/23/2017
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
30,300
|
|
|
1/20/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.01
|
2.20
|
83,700
|
|
|
1/19/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.03
|
2.20
|
33,300
|
|
|
1/18/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.04
|
2.20
|
50,600
|
|
|
1/17/2017
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.05
|
2.20
|
9,200
|
|
|
1/16/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
13,400
|
|
|
1/13/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
11,500
|
|
|
1/12/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
47,900
|
|
|
1/11/2017
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
4,100
|
|
|
1/10/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.12
|
2.20
|
600
|
|
|
1/9/2017
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.09
|
2.20
|
72,300
|
|
|
1/6/2017
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
39,500
|
|
|
1/5/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.19
|
2.20
|
15,400
|
|
|
1/4/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
43,800
|
|
|
1/3/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
14,800
|
|
|
12/30/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
13,000
|
|
|
12/29/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
32,600
|
|
|
12/28/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
14,100
|
|
|
12/27/2016
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
6,200
|
|
|
12/26/2016
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
1,800
|
|
|
12/23/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
44,000
|
|
|
12/22/2016
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
50,500
|
|
|
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
|
|
|