|
Closing price on 2/8/2010
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.50 |
| Volume |
0 |
| Split-adjusted Price |
23.50 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
2/5/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
2/4/2010
|
+1.40 / +6.33%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15
|
|
|
2/3/2010
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
2/2/2010
|
+2.00 / +9.95%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
15
|
|
|
2/1/2010
|
+1.80 / +9.84%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
10
|
|
|
1/29/2010
|
+1.60 / +9.58%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
25
|
|
|
1/28/2010
|
-1.80 / -9.73%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
100
|
|
|
1/27/2010
|
+1.60 / +9.47%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
25
|
|
|
1/26/2010
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
16.90
|
675
|
|
|
1/25/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
1/22/2010
|
+1.50 / +9.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
350
|
|
|
1/21/2010
|
+0.90 / +6.21%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
312
|
|
|
1/20/2010
|
+1.10 / +8.21%
|
11.90
|
14.50
|
11.90
|
14.50
|
14.01
|
14.50
|
640
|
|
|
1/19/2010
|
+1.10 / +8.94%
|
11.10
|
13.50
|
11.10
|
13.40
|
13.18
|
13.40
|
1,972
|
|
|
1/18/2010
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2,232
|
|
|
1/14/2010
|
-0.30 / -2.34%
|
12.50
|
12.50
|
10.30
|
12.50
|
11.32
|
12.50
|
6,281
|
|
|
1/13/2010
|
-0.10 / -0.78%
|
12.80
|
12.80
|
10.60
|
12.80
|
11.40
|
12.80
|
11,357
|
|
|
1/12/2010
|
0.00 / 0.00%
|
12.90
|
12.90
|
10.70
|
12.90
|
11.70
|
12.90
|
7,528
|
|
|
1/11/2010
|
-0.80 / -5.84%
|
12.90
|
12.90
|
10.70
|
12.90
|
11.79
|
12.90
|
5,960
|
|
|
1/8/2010
|
-1.00 / -6.80%
|
13.70
|
13.70
|
11.30
|
13.70
|
11.79
|
13.70
|
5,020
|
|
|
1/7/2010
|
+2.10 / +16.67%
|
14.00
|
14.70
|
12.10
|
14.70
|
12.55
|
14.70
|
3,120
|
|
|
1/6/2010
|
-0.80 / -5.97%
|
14.10
|
15.40
|
12.60
|
12.60
|
13.41
|
12.60
|
7,610
|
|
|
1/5/2010
|
-1.40 / -9.46%
|
14.20
|
15.00
|
13.40
|
13.40
|
13.95
|
13.40
|
2,950
|
|
|
1/4/2010
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0
|
|
|
12/31/2009
|
+1.30 / +10.24%
|
14.00
|
15.00
|
12.90
|
14.00
|
14.79
|
14.00
|
57,880
|
|
|
12/30/2009
|
+0.40 / +3.25%
|
13.00
|
14.50
|
12.70
|
12.70
|
14.33
|
12.70
|
82,900
|
|
|
12/29/2009
|
+0.10 / +0.82%
|
14.00
|
14.50
|
12.30
|
12.30
|
14.10
|
12.30
|
96,000
|
|
|
12/28/2009
|
-1.80 / -12.86%
|
14.00
|
14.00
|
12.20
|
12.20
|
13.62
|
12.20
|
3,800
|
|
|
12/25/2009
|
+1.00 / +7.69%
|
14.00
|
15.40
|
12.60
|
14.00
|
13.48
|
14.00
|
4,490
|
|
|