|
Closing price on 6/5/2015
|
|
| Open |
2.60 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
194,300 |
| Split-adjusted Price |
2.80 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.79
|
2.80
|
194,300
|
|
|
6/4/2015
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.59
|
2.60
|
247,300
|
|
|
6/3/2015
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.10
|
2.40
|
2.34
|
2.40
|
275,850
|
|
|
6/2/2015
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.25
|
2.20
|
49,400
|
|
|
6/1/2015
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
19,200
|
|
|
5/29/2015
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
22,500
|
|
|
5/28/2015
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.20
|
2.40
|
2.33
|
2.40
|
44,700
|
|
|
5/27/2015
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
151,400
|
|
|
5/26/2015
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.36
|
2.50
|
27,710
|
|
|
5/25/2015
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.28
|
2.40
|
26,210
|
|
|
5/22/2015
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
17,500
|
|
|
5/21/2015
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.23
|
2.30
|
16,100
|
|
|
5/20/2015
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
23,000
|
|
|
5/19/2015
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.08
|
2.20
|
40,500
|
|
|
5/18/2015
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
17,300
|
|
|
5/15/2015
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.19
|
2.20
|
17,600
|
|
|
5/14/2015
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.14
|
2.30
|
12,794
|
|
|
5/13/2015
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.24
|
2.30
|
30,600
|
|
|
5/12/2015
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.35
|
2.40
|
21,900
|
|
|
5/11/2015
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.33
|
2.40
|
22,600
|
|
|
5/8/2015
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
7,600
|
|
|
5/7/2015
|
-0.20 / -8.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.31
|
2.30
|
198,900
|
|
|
5/6/2015
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
45,200
|
|
|
5/5/2015
|
+0.10 / +4.00%
|
2.70
|
2.70
|
2.40
|
2.60
|
2.60
|
2.60
|
7,100
|
|
|
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
|
|
|