|
Closing price on 8/12/2011
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
7.80 |
| Volume |
48,100 |
| Split-adjusted Price |
8.00 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
7.80
|
8.00
|
8.07
|
8.00
|
48,100
|
|
|
8/11/2011
|
-0.30 / -3.61%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.09
|
8.00
|
19,400
|
|
|
8/10/2011
|
+0.30 / +3.75%
|
8.40
|
8.70
|
8.20
|
8.30
|
8.41
|
8.30
|
57,100
|
|
|
8/9/2011
|
-0.20 / -2.44%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.16
|
8.00
|
65,100
|
|
|
8/8/2011
|
-0.30 / -3.53%
|
8.50
|
8.70
|
8.10
|
8.20
|
8.53
|
8.20
|
42,600
|
|
|
8/5/2011
|
0.00 / 0.00%
|
8.10
|
8.60
|
8.00
|
8.50
|
8.45
|
8.50
|
34,000
|
|
|
8/4/2011
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.10
|
8.50
|
8.50
|
8.50
|
91,600
|
|
|
8/3/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.20
|
8.12
|
8.20
|
23,800
|
|
|
8/2/2011
|
+0.20 / +2.50%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.19
|
8.20
|
9,800
|
|
|
8/1/2011
|
-0.30 / -3.61%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.17
|
8.00
|
33,100
|
|
|
7/29/2011
|
+0.10 / +1.22%
|
8.50
|
8.60
|
7.80
|
8.30
|
8.06
|
8.30
|
57,400
|
|
|
7/28/2011
|
-0.10 / -1.20%
|
8.20
|
8.60
|
8.20
|
8.20
|
8.32
|
8.20
|
17,500
|
|
|
7/27/2011
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.11
|
8.30
|
172,200
|
|
|
7/26/2011
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.05
|
8.10
|
24,800
|
|
|
7/25/2011
|
-0.20 / -2.38%
|
8.50
|
8.70
|
7.90
|
8.20
|
8.14
|
8.20
|
40,300
|
|
|
7/22/2011
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.10
|
8.40
|
8.17
|
8.40
|
49,800
|
|
|
7/21/2011
|
-0.10 / -1.15%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.67
|
8.60
|
58,900
|
|
|
7/20/2011
|
+0.60 / +7.41%
|
8.50
|
8.70
|
8.20
|
8.70
|
8.54
|
8.70
|
89,800
|
|
|
7/19/2011
|
-0.40 / -4.71%
|
8.20
|
8.60
|
8.10
|
8.10
|
8.19
|
8.10
|
74,900
|
|
|
7/18/2011
|
-0.60 / -6.59%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.65
|
8.50
|
82,000
|
|
|
7/15/2011
|
-0.20 / -2.15%
|
9.60
|
9.60
|
8.90
|
9.10
|
9.06
|
9.10
|
21,500
|
|
|
7/14/2011
|
-0.10 / -1.06%
|
9.10
|
9.60
|
9.10
|
9.30
|
9.37
|
9.30
|
14,300
|
|
|
7/13/2011
|
-0.60 / -6.00%
|
9.80
|
9.90
|
9.10
|
9.40
|
9.51
|
9.40
|
54,600
|
|
|
7/12/2011
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.50
|
10.00
|
9.57
|
10.00
|
137,600
|
|
|
7/11/2011
|
-0.20 / -1.92%
|
10.50
|
10.70
|
9.50
|
10.20
|
10.23
|
10.20
|
92,300
|
|
|
7/8/2011
|
-0.40 / -3.70%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.23
|
10.40
|
62,100
|
|
|
7/7/2011
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.84
|
10.80
|
76,100
|
|
|
7/6/2011
|
-0.90 / -7.63%
|
12.00
|
12.10
|
10.80
|
10.90
|
10.98
|
10.90
|
201,500
|
|
|
7/5/2011
|
+0.30 / +2.61%
|
10.80
|
12.00
|
10.70
|
11.80
|
11.59
|
11.80
|
161,100
|
|
|
7/4/2011
|
-0.50 / -4.17%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
61,700
|
|
|