|
Closing price on 5/13/2010
|
|
| Open |
18.00 |
| High |
19.80 |
| Low |
17.00 |
| Volume |
137,639 |
| Split-adjusted Price |
19.80 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2010
|
+1.30 / +7.03%
|
18.00
|
19.80
|
17.00
|
19.80
|
17.86
|
19.80
|
137,639
|
|
|
5/12/2010
|
-0.30 / -1.60%
|
18.60
|
18.80
|
17.20
|
18.50
|
17.99
|
18.50
|
63,217
|
|
|
5/11/2010
|
-0.70 / -3.59%
|
19.50
|
19.80
|
17.20
|
18.80
|
19.14
|
18.80
|
80,596
|
|
|
5/10/2010
|
-0.60 / -2.99%
|
22.10
|
22.10
|
18.10
|
19.50
|
19.08
|
19.50
|
176,779
|
|
|
5/7/2010
|
+1.70 / +9.24%
|
19.00
|
20.10
|
19.00
|
20.10
|
20.07
|
20.10
|
179,853
|
|
|
5/6/2010
|
+0.60 / +3.37%
|
16.90
|
18.40
|
15.20
|
18.40
|
18.31
|
18.40
|
90,332
|
|
|
5/5/2010
|
+1.30 / +7.88%
|
16.50
|
17.80
|
16.50
|
17.80
|
16.84
|
17.80
|
46,751
|
|
|
5/4/2010
|
+0.70 / +4.43%
|
16.00
|
16.50
|
14.30
|
16.50
|
16.16
|
16.50
|
74,890
|
|
|
4/29/2010
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.84
|
15.80
|
26,660
|
|
|
4/28/2010
|
-0.80 / -4.88%
|
16.70
|
16.70
|
15.60
|
15.60
|
15.81
|
15.60
|
8,000
|
|
|
4/27/2010
|
-0.40 / -2.38%
|
16.50
|
17.00
|
16.40
|
16.40
|
16.54
|
16.40
|
15,900
|
|
|
4/26/2010
|
-1.20 / -6.67%
|
17.80
|
17.90
|
16.80
|
16.80
|
17.46
|
16.80
|
10,000
|
|
|
4/22/2010
|
+1.10 / +6.51%
|
18.00
|
18.00
|
16.70
|
18.00
|
17.76
|
18.00
|
70,632
|
|
|
4/21/2010
|
+0.90 / +5.63%
|
16.50
|
16.90
|
15.30
|
16.90
|
16.69
|
16.90
|
40,410
|
|
|
4/20/2010
|
+0.60 / +3.90%
|
13.60
|
16.00
|
13.60
|
16.00
|
15.42
|
16.00
|
28,085
|
|
|
4/19/2010
|
+1.10 / +7.69%
|
16.10
|
16.10
|
14.50
|
15.40
|
15.13
|
15.40
|
106,208
|
|
|
4/16/2010
|
+0.30 / +2.14%
|
15.70
|
15.70
|
13.70
|
14.30
|
14.67
|
14.30
|
11,450
|
|
|
4/15/2010
|
+2.10 / +17.65%
|
15.50
|
15.50
|
14.00
|
14.00
|
14.29
|
14.00
|
2,700
|
|
|
4/14/2010
|
-1.90 / -13.77%
|
14.50
|
14.50
|
11.90
|
11.90
|
14.06
|
11.90
|
1,360
|
|
|
4/13/2010
|
+1.00 / +7.81%
|
12.80
|
13.90
|
12.80
|
13.80
|
13.23
|
13.80
|
60,860
|
|
|
4/12/2010
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.69
|
12.80
|
52,000
|
|
|
4/9/2010
|
+0.30 / +2.46%
|
13.40
|
13.40
|
12.50
|
12.50
|
12.64
|
12.50
|
30,520
|
|
|
4/7/2010
|
-1.80 / -12.86%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.69
|
12.20
|
20,897
|
|
|
4/6/2010
|
+0.50 / +3.70%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.93
|
14.00
|
40,100
|
|
|
4/5/2010
|
+0.50 / +3.85%
|
12.50
|
13.80
|
12.50
|
13.50
|
13.48
|
13.50
|
52,697
|
|
|
4/2/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
11.90
|
13.00
|
12.65
|
13.00
|
33,615
|
|
|
4/1/2010
|
0.00 / 0.00%
|
12.40
|
14.00
|
12.30
|
13.00
|
13.20
|
13.00
|
29,591
|
|
|
3/31/2010
|
-1.20 / -8.45%
|
12.30
|
14.90
|
12.30
|
13.00
|
12.76
|
13.00
|
10,840
|
|
|
3/30/2010
|
+1.20 / +9.23%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.21
|
14.20
|
10,000
|
|
|
3/29/2010
|
+1.10 / +9.24%
|
13.00
|
13.00
|
12.00
|
13.00
|
13.00
|
13.00
|
75,008
|
|
|