|
Closing price on 7/25/2016
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
28,100 |
| Split-adjusted Price |
2.50 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.49
|
2.50
|
28,100
|
|
|
7/22/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.50
|
2.50
|
63,500
|
|
|
7/21/2016
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
5,000
|
|
|
7/20/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
7,000
|
|
|
7/19/2016
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.38
|
2.40
|
208,100
|
|
|
7/18/2016
|
-0.20 / -8.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.41
|
2.30
|
2,200
|
|
|
7/15/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
10,810
|
|
|
7/14/2016
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
20,600
|
|
|
7/13/2016
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.45
|
2.60
|
45,700
|
|
|
7/12/2016
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
53,600
|
|
|
7/11/2016
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.56
|
2.60
|
224,700
|
|
|
7/8/2016
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.32
|
2.40
|
154,060
|
|
|
7/7/2016
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.16
|
2.20
|
89,150
|
|
|
7/6/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
26,700
|
|
|
7/5/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
104,750
|
|
|
7/4/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.26
|
2.40
|
109,000
|
|
|
7/1/2016
|
-0.10 / -4.17%
|
2.30
|
2.50
|
2.20
|
2.30
|
2.32
|
2.30
|
90,760
|
|
|
6/30/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.36
|
2.40
|
69,000
|
|
|
6/29/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.44
|
2.40
|
50,000
|
|
|
6/28/2016
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
3,700
|
|
|
6/27/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.44
|
2.60
|
24,800
|
|
|
6/24/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.42
|
2.60
|
61,100
|
|
|
6/23/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.51
|
2.60
|
62,100
|
|
|
6/22/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
54,500
|
|
|
6/21/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.51
|
2.60
|
17,900
|
|
|
6/20/2016
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.56
|
2.60
|
51,900
|
|
|
6/17/2016
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
43,000
|
|
|
6/16/2016
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
16,900
|
|
|
6/15/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
67,800
|
|
|
6/14/2016
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
19,350
|
|
|