|
Closing price on 3/15/2011
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
21.60 |
| Volume |
110,500 |
| Split-adjusted Price |
22.50 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2011
|
-0.10 / -0.44%
|
23.00
|
23.20
|
21.60
|
22.50
|
22.72
|
22.50
|
110,500
|
|
|
3/14/2011
|
-0.40 / -1.74%
|
23.10
|
23.40
|
22.40
|
22.60
|
22.90
|
22.60
|
108,700
|
|
|
3/11/2011
|
+1.20 / +5.50%
|
22.70
|
23.00
|
21.50
|
23.00
|
22.95
|
23.00
|
260,200
|
|
|
3/10/2011
|
+1.20 / +5.83%
|
19.20
|
21.80
|
19.20
|
21.80
|
21.49
|
21.80
|
143,400
|
|
|
3/9/2011
|
-0.80 / -3.74%
|
21.00
|
21.10
|
20.00
|
20.60
|
20.36
|
20.60
|
130,800
|
|
|
3/8/2011
|
-0.80 / -3.60%
|
22.10
|
22.60
|
20.80
|
21.40
|
21.40
|
21.40
|
151,300
|
|
|
3/7/2011
|
-0.70 / -3.06%
|
22.60
|
22.70
|
21.30
|
22.20
|
22.09
|
22.20
|
97,100
|
|
|
3/4/2011
|
+0.20 / +0.88%
|
22.30
|
23.00
|
21.30
|
22.90
|
22.59
|
22.90
|
67,300
|
|
|
3/3/2011
|
+0.50 / +2.25%
|
21.60
|
23.10
|
21.60
|
22.70
|
22.31
|
22.70
|
160,500
|
|
|
3/2/2011
|
-0.40 / -1.77%
|
22.20
|
22.30
|
20.90
|
22.20
|
21.64
|
22.20
|
119,400
|
|
|
3/1/2011
|
+0.10 / +0.44%
|
22.40
|
22.90
|
22.00
|
22.60
|
22.45
|
22.60
|
188,700
|
|
|
2/28/2011
|
+1.30 / +6.13%
|
22.50
|
22.50
|
22.10
|
22.50
|
22.41
|
22.50
|
130,400
|
|
|
2/25/2011
|
+1.00 / +4.95%
|
21.00
|
21.20
|
20.70
|
21.20
|
21.09
|
21.20
|
151,100
|
|
|
2/24/2011
|
+1.20 / +6.32%
|
19.10
|
20.20
|
19.10
|
20.20
|
19.95
|
20.20
|
143,100
|
|
|
2/23/2011
|
+1.00 / +5.56%
|
18.10
|
19.00
|
18.00
|
19.00
|
18.91
|
19.00
|
304,800
|
|
|
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
|
|
|