|
Closing price on 3/4/2016
|
|
| Open |
2.70 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
50,300 |
| Split-adjusted Price |
2.70 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
-0.10 / -3.57%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.76
|
2.70
|
50,300
|
|
|
3/3/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.66
|
2.80
|
139,700
|
|
|
3/2/2016
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
75,500
|
|
|
3/1/2016
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
121,700
|
|
|
2/29/2016
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
140,000
|
|
|
2/26/2016
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.77
|
2.80
|
223,130
|
|
|
2/25/2016
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.80
|
2.60
|
147,500
|
|
|
2/24/2016
|
-0.10 / -3.45%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
57,600
|
|
|
2/23/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.74
|
2.90
|
169,000
|
|
|
2/22/2016
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.79
|
2.90
|
156,280
|
|
|
2/19/2016
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.78
|
2.70
|
99,240
|
|
|
2/18/2016
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
32,110
|
|
|
2/17/2016
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.77
|
2.80
|
262,600
|
|
|
2/16/2016
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
101,400
|
|
|
2/15/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
81,500
|
|
|
2/5/2016
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.92
|
3.00
|
75,200
|
|
|
2/4/2016
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
130,300
|
|
|
2/3/2016
|
-0.30 / -10.00%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.73
|
2.70
|
322,600
|
|
|
2/2/2016
|
-0.20 / -6.25%
|
3.20
|
3.20
|
2.90
|
3.00
|
2.91
|
3.00
|
173,800
|
|
|
2/1/2016
|
+0.20 / +6.67%
|
3.30
|
3.30
|
2.80
|
3.20
|
3.17
|
3.20
|
356,410
|
|
|
1/29/2016
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
796,750
|
|
|
1/28/2016
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
254,100
|
|
|
1/27/2016
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
58,010
|
|
|
1/26/2016
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
184,700
|
|
|
1/25/2016
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
66,400
|
|
|
1/22/2016
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
130,300
|
|
|
1/21/2016
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
96,900
|
|
|
1/20/2016
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
180,300
|
|
|
1/19/2016
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
54,400
|
|
|
1/18/2016
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
94,100
|
|
|