|
Closing price on 7/1/2015
|
|
| Open |
3.80 |
| High |
4.10 |
| Low |
3.60 |
| Volume |
194,690 |
| Split-adjusted Price |
3.80 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2015
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.60
|
3.80
|
3.83
|
3.80
|
194,690
|
|
|
6/30/2015
|
-0.40 / -9.52%
|
3.80
|
4.10
|
3.80
|
3.80
|
3.94
|
3.80
|
441,480
|
|
|
6/29/2015
|
-0.40 / -8.70%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.25
|
4.20
|
309,500
|
|
|
6/26/2015
|
+0.10 / +2.22%
|
4.80
|
4.90
|
4.60
|
4.60
|
4.73
|
4.60
|
380,790
|
|
|
6/25/2015
|
+0.40 / +9.76%
|
4.40
|
4.50
|
4.20
|
4.50
|
4.47
|
4.50
|
813,790
|
|
|
6/24/2015
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.80
|
4.10
|
3.97
|
4.10
|
401,610
|
|
|
6/23/2015
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.85
|
3.80
|
548,900
|
|
|
6/22/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
3.60
|
4.00
|
4.13
|
4.00
|
724,400
|
|
|
6/19/2015
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
137,800
|
|
|
6/18/2015
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
134,300
|
|
|
6/17/2015
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
91,600
|
|
|
6/16/2015
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
177,800
|
|
|
6/15/2015
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.85
|
2.90
|
38,300
|
|
|
6/12/2015
|
-0.10 / -3.57%
|
2.70
|
2.90
|
2.60
|
2.70
|
2.77
|
2.70
|
104,900
|
|
|
6/11/2015
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.82
|
2.80
|
385,944
|
|
|
6/10/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.93
|
3.00
|
65,500
|
|
|
6/9/2015
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.06
|
3.00
|
239,700
|
|
|
6/8/2015
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
327,200
|
|
|
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
|
|
|