|
Closing price on 5/4/2015
|
|
| Open |
2.50 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
51,600 |
| Split-adjusted Price |
2.50 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2015
|
-0.20 / -7.41%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.50
|
2.50
|
51,600
|
|
|
4/27/2015
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
4,200
|
|
|
4/24/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
3,200
|
|
|
4/23/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
10,800
|
|
|
4/22/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
102,430
|
|
|
4/21/2015
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.69
|
2.80
|
77,400
|
|
|
4/20/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
1,900
|
|
|
4/17/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
12,400
|
|
|
4/16/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.61
|
2.70
|
35,500
|
|
|
4/15/2015
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.60
|
2.80
|
107,700
|
|
|
4/14/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1,400
|
|
|
4/13/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.75
|
2.70
|
21,100
|
|
|
4/10/2015
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
39,000
|
|
|
4/9/2015
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
200
|
|
|
4/8/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.85
|
2.80
|
31,100
|
|
|
4/7/2015
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
28,800
|
|
|
4/6/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.86
|
2.90
|
62,000
|
|
|
4/3/2015
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.96
|
3.00
|
130,800
|
|
|
4/2/2015
|
-0.10 / -3.33%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.80
|
2.90
|
27,700
|
|
|
4/1/2015
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.70
|
3.00
|
2.70
|
3.00
|
20,500
|
|
|
3/31/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.82
|
2.90
|
1,600
|
|
|
3/30/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
600
|
|
|
3/27/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
3,900
|
|
|
3/26/2015
|
-0.10 / -3.33%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.79
|
2.90
|
14,000
|
|
|
3/25/2015
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
3/24/2015
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.80
|
2.90
|
8,400
|
|
|
3/23/2015
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
145,300
|
|
|
3/20/2015
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
110
|
|
|
3/19/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.81
|
2.90
|
5,820
|
|
|
3/18/2015
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
21,100
|
|
|