|
Closing price on 5/28/2010
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.00 |
| Volume |
112,127 |
| Split-adjusted Price |
18.20 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+2.20 / +13.75%
|
18.20
|
18.20
|
17.00
|
18.20
|
17.83
|
18.20
|
112,127
|
|
|
5/27/2010
|
-2.70 / -14.44%
|
16.90
|
18.50
|
16.00
|
16.00
|
16.60
|
16.00
|
33,450
|
|
|
5/26/2010
|
0.00 / 0.00%
|
17.00
|
18.70
|
15.70
|
18.70
|
16.95
|
18.70
|
39,050
|
|
|
5/25/2010
|
+0.70 / +3.89%
|
18.80
|
18.80
|
15.40
|
18.70
|
17.03
|
18.70
|
69,877
|
|
|
5/24/2010
|
+2.30 / +14.65%
|
16.50
|
18.00
|
16.00
|
18.00
|
17.14
|
18.00
|
65,040
|
|
|
5/21/2010
|
-1.30 / -7.65%
|
17.50
|
19.00
|
15.70
|
15.70
|
16.36
|
15.70
|
81,427
|
|
|
5/20/2010
|
+0.20 / +1.19%
|
17.50
|
18.70
|
17.00
|
17.00
|
17.36
|
17.00
|
69,310
|
|
|
5/19/2010
|
-1.20 / -6.67%
|
17.00
|
17.30
|
16.80
|
16.80
|
16.96
|
16.80
|
17,600
|
|
|
5/18/2010
|
-0.40 / -2.17%
|
18.10
|
18.20
|
17.50
|
18.00
|
17.86
|
18.00
|
39,330
|
|
|
5/17/2010
|
+0.20 / +1.10%
|
18.20
|
19.00
|
18.00
|
18.40
|
18.27
|
18.40
|
24,983
|
|
|
5/14/2010
|
-1.60 / -8.08%
|
18.30
|
19.60
|
16.20
|
18.20
|
18.12
|
18.20
|
214,056
|
|
|
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
|
|
|