|
Closing price on 3/30/2012
|
|
| Open |
9.70 |
| High |
10.10 |
| Low |
9.60 |
| Volume |
68,400 |
| Split-adjusted Price |
10.00 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2012
|
+0.10 / +1.01%
|
9.70
|
10.10
|
9.60
|
10.00
|
9.85
|
10.00
|
68,400
|
|
|
3/29/2012
|
-0.20 / -1.98%
|
10.30
|
10.40
|
9.70
|
9.90
|
10.02
|
9.90
|
116,900
|
|
|
3/28/2012
|
+0.30 / +3.06%
|
9.60
|
10.30
|
9.30
|
10.10
|
9.72
|
10.10
|
225,600
|
|
|
3/27/2012
|
-0.70 / -6.67%
|
10.10
|
10.40
|
9.80
|
9.80
|
9.96
|
9.80
|
190,100
|
|
|
3/26/2012
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.10
|
10.50
|
10.44
|
10.50
|
142,100
|
|
|
3/23/2012
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.60
|
10.70
|
152,500
|
|
|
3/22/2012
|
-0.50 / -4.35%
|
11.60
|
11.70
|
11.00
|
11.00
|
11.22
|
11.00
|
181,000
|
|
|
3/21/2012
|
+0.20 / +1.77%
|
11.30
|
12.10
|
11.30
|
11.50
|
11.80
|
11.50
|
250,700
|
|
|
3/20/2012
|
-0.10 / -0.88%
|
11.50
|
11.90
|
11.30
|
11.30
|
11.58
|
11.30
|
252,000
|
|
|
3/19/2012
|
+0.60 / +5.56%
|
10.90
|
11.50
|
10.90
|
11.40
|
11.35
|
11.40
|
350,900
|
|
|
3/16/2012
|
+0.30 / +2.86%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.76
|
10.80
|
228,800
|
|
|
3/15/2012
|
+0.50 / +5.00%
|
10.20
|
10.60
|
10.00
|
10.50
|
10.20
|
10.50
|
176,600
|
|
|
3/14/2012
|
-0.20 / -1.96%
|
10.20
|
10.70
|
10.00
|
10.00
|
10.27
|
10.00
|
96,600
|
|
|
3/13/2012
|
+0.40 / +4.08%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.24
|
10.20
|
124,600
|
|
|
3/12/2012
|
-0.50 / -4.85%
|
10.00
|
10.20
|
9.40
|
9.80
|
9.77
|
9.80
|
105,900
|
|
|
3/9/2012
|
+0.20 / +1.98%
|
10.00
|
10.60
|
9.80
|
10.30
|
10.08
|
10.30
|
173,200
|
|
|
3/8/2012
|
0.00 / 0.00%
|
9.60
|
10.80
|
9.50
|
10.10
|
10.53
|
10.10
|
73,300
|
|
|
3/7/2012
|
-0.40 / -3.81%
|
10.10
|
10.60
|
10.00
|
10.10
|
10.10
|
10.10
|
255,300
|
|
|
3/6/2012
|
-0.90 / -7.89%
|
11.40
|
11.70
|
10.50
|
10.50
|
10.71
|
10.50
|
241,700
|
|
|
3/5/2012
|
+1.00 / +9.62%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.22
|
11.40
|
225,900
|
|
|
3/2/2012
|
-0.10 / -0.95%
|
10.60
|
10.90
|
10.30
|
10.40
|
10.66
|
10.40
|
177,200
|
|
|
3/1/2012
|
+0.20 / +1.94%
|
10.30
|
11.00
|
10.30
|
10.50
|
10.58
|
10.50
|
160,800
|
|
|
2/29/2012
|
+0.60 / +6.19%
|
10.30
|
10.30
|
9.70
|
10.30
|
10.25
|
10.30
|
487,500
|
|
|
2/28/2012
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
60,500
|
|
|
2/27/2012
|
+0.40 / +4.55%
|
8.50
|
9.20
|
8.50
|
9.20
|
9.10
|
9.20
|
121,800
|
|
|
2/24/2012
|
+0.20 / +2.33%
|
8.40
|
8.90
|
8.30
|
8.80
|
8.58
|
8.80
|
301,300
|
|
|
2/23/2012
|
+0.20 / +2.38%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.57
|
8.60
|
163,900
|
|
|
2/22/2012
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.41
|
8.40
|
104,000
|
|
|
2/21/2012
|
+0.10 / +1.19%
|
8.50
|
8.80
|
8.20
|
8.50
|
8.53
|
8.50
|
122,800
|
|
|
2/20/2012
|
-0.20 / -2.33%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.47
|
8.40
|
103,600
|
|
|