|
Closing price on 5/10/2016
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
21,300 |
| Split-adjusted Price |
2.80 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
21,300
|
|
|
5/9/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
30,900
|
|
|
5/6/2016
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
46,000
|
|
|
5/5/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.66
|
2.80
|
123,130
|
|
|
5/4/2016
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.74
|
2.80
|
239,700
|
|
|
4/29/2016
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
23,200
|
|
|
4/28/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
106,500
|
|
|
4/27/2016
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.92
|
2.90
|
84,100
|
|
|
4/26/2016
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
39,600
|
|
|
4/25/2016
|
+0.10 / +3.33%
|
3.00
|
3.30
|
3.00
|
3.10
|
3.05
|
3.10
|
91,000
|
|
|
4/22/2016
|
-0.30 / -9.09%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.02
|
3.00
|
262,500
|
|
|
4/21/2016
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.13
|
3.30
|
29,800
|
|
|
4/20/2016
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.08
|
3.00
|
262,500
|
|
|
4/19/2016
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.37
|
3.20
|
80,400
|
|
|
4/15/2016
|
+0.20 / +6.25%
|
3.10
|
3.50
|
3.10
|
3.40
|
3.33
|
3.40
|
299,800
|
|
|
4/14/2016
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
500
|
|
|
4/13/2016
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
73,300
|
|
|
4/12/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.05
|
3.20
|
81,600
|
|
|
4/11/2016
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
136,800
|
|
|
4/8/2016
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.97
|
3.00
|
109,600
|
|
|
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
|
|
|