|
Closing price on 2/9/2012
|
|
| Open |
7.90 |
| High |
8.30 |
| Low |
7.90 |
| Volume |
339,000 |
| Split-adjusted Price |
8.30 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2012
|
+0.30 / +3.75%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.18
|
8.30
|
339,000
|
|
|
2/8/2012
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.60
|
8.00
|
7.82
|
8.00
|
169,100
|
|
|
2/7/2012
|
+0.10 / +1.28%
|
7.70
|
8.10
|
7.60
|
7.90
|
7.85
|
7.90
|
214,100
|
|
|
2/6/2012
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.20
|
7.80
|
7.59
|
7.80
|
196,200
|
|
|
2/3/2012
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.38
|
7.40
|
309,100
|
|
|
2/2/2012
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.03
|
7.10
|
418,800
|
|
|
2/1/2012
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.74
|
6.80
|
108,600
|
|
|
1/31/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.81
|
6.90
|
60,100
|
|
|
1/30/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.80
|
6.90
|
72,400
|
|
|
1/20/2012
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.78
|
6.90
|
111,600
|
|
|
1/19/2012
|
+0.40 / +6.06%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.86
|
7.00
|
102,300
|
|
|
1/18/2012
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.55
|
6.60
|
137,700
|
|
|
1/17/2012
|
-0.10 / -1.52%
|
6.60
|
6.90
|
6.50
|
6.50
|
6.76
|
6.50
|
88,100
|
|
|
1/16/2012
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.70
|
6.60
|
122,700
|
|
|
1/13/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.47
|
6.50
|
82,300
|
|
|
1/12/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.38
|
6.40
|
90,700
|
|
|
1/11/2012
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.30
|
6.40
|
6.51
|
6.40
|
69,700
|
|
|
1/10/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.35
|
6.40
|
131,600
|
|
|
1/9/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.27
|
6.30
|
42,900
|
|
|
1/6/2012
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.10
|
6.30
|
6.34
|
6.30
|
72,800
|
|
|
1/5/2012
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.48
|
6.40
|
65,000
|
|
|
1/4/2012
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.45
|
6.50
|
116,200
|
|
|
1/3/2012
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.55
|
6.50
|
60,000
|
|
|
12/30/2011
|
+0.30 / +4.92%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.45
|
6.40
|
191,100
|
|
|
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
|
|
|