|
Closing price on 7/9/2010
|
|
| Open |
22.80 |
| High |
23.90 |
| Low |
22.50 |
| Volume |
127,900 |
| Split-adjusted Price |
23.50 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2010
|
+0.70 / +3.07%
|
22.80
|
23.90
|
22.50
|
23.50
|
23.21
|
23.50
|
127,900
|
|
|
7/8/2010
|
+0.30 / +1.33%
|
23.10
|
23.10
|
22.20
|
22.80
|
22.49
|
22.80
|
50,700
|
|
|
7/7/2010
|
-0.70 / -3.02%
|
23.90
|
24.00
|
22.20
|
22.50
|
22.71
|
22.50
|
86,700
|
|
|
7/6/2010
|
-0.40 / -1.69%
|
24.00
|
24.00
|
23.00
|
23.20
|
23.30
|
23.20
|
90,200
|
|
|
7/5/2010
|
+1.20 / +5.36%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.39
|
23.60
|
267,900
|
|
|
7/2/2010
|
+0.70 / +3.23%
|
22.50
|
22.70
|
21.80
|
22.40
|
22.08
|
22.40
|
124,000
|
|
|
7/1/2010
|
+0.20 / +0.93%
|
21.00
|
21.90
|
21.00
|
21.70
|
21.46
|
21.70
|
77,300
|
|
|
6/30/2010
|
-1.00 / -4.44%
|
22.50
|
22.50
|
21.50
|
21.50
|
21.72
|
21.50
|
110,000
|
|
|
6/29/2010
|
-0.50 / -2.17%
|
24.30
|
24.30
|
22.50
|
22.50
|
22.93
|
22.50
|
82,100
|
|
|
6/28/2010
|
-0.50 / -2.13%
|
23.50
|
23.80
|
22.90
|
23.00
|
23.09
|
23.00
|
115,000
|
|
|
6/25/2010
|
+0.20 / +0.86%
|
24.50
|
24.90
|
23.30
|
23.50
|
24.46
|
23.50
|
453,400
|
|
|
6/24/2010
|
+1.40 / +6.39%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
250,000
|
|
|
6/23/2010
|
+0.60 / +2.82%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.75
|
21.90
|
121,700
|
|
|
6/22/2010
|
+0.90 / +4.41%
|
21.60
|
21.60
|
19.90
|
21.30
|
20.55
|
21.30
|
113,800
|
|
|
6/21/2010
|
-0.40 / -1.92%
|
20.50
|
21.80
|
20.40
|
20.40
|
21.00
|
20.40
|
92,800
|
|
|
6/18/2010
|
-2.00 / -8.77%
|
23.60
|
23.60
|
20.80
|
20.80
|
21.53
|
20.80
|
84,100
|
|
|
6/17/2010
|
+3.20 / +16.33%
|
23.00
|
24.50
|
20.00
|
22.80
|
22.20
|
22.80
|
392,200
|
|
|
6/11/2010
|
+0.60 / +3.16%
|
19.30
|
20.00
|
17.20
|
19.60
|
19.36
|
19.60
|
55,323
|
|
|
6/10/2010
|
0.00 / 0.00%
|
19.00
|
19.90
|
19.00
|
19.00
|
19.11
|
19.00
|
47,600
|
|
|
6/9/2010
|
0.00 / 0.00%
|
20.00
|
20.70
|
18.80
|
19.00
|
19.03
|
19.00
|
81,550
|
|
|
6/8/2010
|
+0.80 / +4.40%
|
18.20
|
19.50
|
18.20
|
19.00
|
18.94
|
19.00
|
66,957
|
|
|
6/7/2010
|
-0.60 / -3.19%
|
18.70
|
18.70
|
17.70
|
18.20
|
18.18
|
18.20
|
35,290
|
|
|
6/4/2010
|
+0.40 / +2.17%
|
18.90
|
18.90
|
18.50
|
18.80
|
18.67
|
18.80
|
14,100
|
|
|
6/3/2010
|
-0.70 / -3.66%
|
19.20
|
19.70
|
18.40
|
18.40
|
18.91
|
18.40
|
40,000
|
|
|
6/2/2010
|
+0.30 / +1.60%
|
18.80
|
19.90
|
18.50
|
19.10
|
19.67
|
19.10
|
91,409
|
|
|
6/1/2010
|
+1.50 / +8.67%
|
17.10
|
18.80
|
17.10
|
18.80
|
18.37
|
18.80
|
189,480
|
|
|
5/31/2010
|
-0.90 / -4.95%
|
17.30
|
17.30
|
16.80
|
17.30
|
17.13
|
17.30
|
66,100
|
|
|
5/28/2010
|
+2.20 / +13.75%
|
18.20
|
18.20
|
17.00
|
18.20
|
17.83
|
18.20
|
112,127
|
|
|
5/27/2010
|
-2.70 / -14.44%
|
16.90
|
18.50
|
16.00
|
16.00
|
16.60
|
16.00
|
33,450
|
|
|
5/26/2010
|
0.00 / 0.00%
|
17.00
|
18.70
|
15.70
|
18.70
|
16.95
|
18.70
|
39,050
|
|
|