|
Closing price on 7/10/2015
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
89,600 |
| Split-adjusted Price |
3.30 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2015
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.34
|
3.30
|
89,600
|
|
|
7/9/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.33
|
3.40
|
81,500
|
|
|
7/8/2015
|
+0.10 / +3.03%
|
3.30
|
3.60
|
3.30
|
3.40
|
3.36
|
3.40
|
316,100
|
|
|
7/7/2015
|
-0.30 / -8.33%
|
3.60
|
3.70
|
3.30
|
3.30
|
3.56
|
3.30
|
236,100
|
|
|
7/6/2015
|
-0.30 / -7.69%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.69
|
3.60
|
250,700
|
|
|
7/3/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.75
|
3.90
|
137,400
|
|
|
7/2/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.79
|
3.90
|
52,300
|
|
|
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
|
|
|