|
Closing price on 4/7/2016
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
131,650 |
| Split-adjusted Price |
3.10 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
131,650
|
|
|
4/6/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
56,430
|
|
|
4/5/2016
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.90
|
3.10
|
88,800
|
|
|
4/4/2016
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.02
|
2.90
|
221,600
|
|
|
4/1/2016
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
211,280
|
|
|
3/31/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.13
|
3.30
|
180,000
|
|
|
3/30/2016
|
+0.20 / +6.45%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.23
|
3.30
|
292,900
|
|
|
3/29/2016
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
155,080
|
|
|
3/28/2016
|
-0.10 / -3.23%
|
3.00
|
3.30
|
3.00
|
3.00
|
3.10
|
3.00
|
191,700
|
|
|
3/25/2016
|
-0.30 / -8.82%
|
3.10
|
3.40
|
3.10
|
3.10
|
3.15
|
3.10
|
679,200
|
|
|
3/24/2016
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.52
|
3.40
|
291,190
|
|
|
3/23/2016
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.10
|
3.50
|
3.37
|
3.50
|
565,030
|
|
|
3/22/2016
|
+0.10 / +3.23%
|
3.20
|
3.40
|
3.10
|
3.20
|
3.31
|
3.20
|
1,211,160
|
|
|
3/21/2016
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
143,300
|
|
|
3/18/2016
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.88
|
2.90
|
101,900
|
|
|
3/17/2016
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.74
|
2.70
|
1,145,500
|
|
|
3/16/2016
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.68
|
2.60
|
72,600
|
|
|
3/15/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
34,000
|
|
|
3/14/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.68
|
2.70
|
43,900
|
|
|
3/11/2016
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.64
|
2.70
|
166,400
|
|
|
3/10/2016
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
65,756
|
|
|
3/9/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
37,800
|
|
|
3/8/2016
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
44,900
|
|
|
3/7/2016
|
+0.10 / +3.70%
|
2.60
|
2.90
|
2.60
|
2.80
|
2.79
|
2.80
|
61,400
|
|
|
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
|
|
|