|
Closing price on 6/6/2016
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
54,220 |
| Split-adjusted Price |
2.80 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
54,220
|
|
|
6/3/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
87,200
|
|
|
6/2/2016
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.62
|
2.80
|
198,000
|
|
|
6/1/2016
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
29,100
|
|
|
5/31/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
28,300
|
|
|
5/30/2016
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
3,400
|
|
|
5/27/2016
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
69,100
|
|
|
5/26/2016
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.57
|
2.70
|
47,420
|
|
|
5/25/2016
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.59
|
2.50
|
8,600
|
|
|
5/24/2016
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.53
|
2.60
|
72,400
|
|
|
5/23/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
30,900
|
|
|
5/20/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.62
|
2.70
|
56,000
|
|
|
5/19/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
17,000
|
|
|
5/18/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
57,430
|
|
|
5/17/2016
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.70
|
31,700
|
|
|
5/16/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
138,700
|
|
|
5/13/2016
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.66
|
2.70
|
51,100
|
|
|
5/12/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
30,300
|
|
|
5/11/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.69
|
2.80
|
25,300
|
|
|
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
|
|
|