|
Closing price on 8/13/2015
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.30 |
| Volume |
100,700 |
| Split-adjusted Price |
2.50 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2015
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.30
|
2.50
|
2.45
|
2.50
|
100,700
|
|
|
8/12/2015
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
196,500
|
|
|
8/11/2015
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.40
|
2.30
|
84,900
|
|
|
8/10/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.47
|
2.40
|
65,340
|
|
|
8/7/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
54,110
|
|
|
8/6/2015
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.44
|
2.50
|
145,320
|
|
|
8/5/2015
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.51
|
2.60
|
133,300
|
|
|
8/4/2015
|
-0.20 / -7.69%
|
2.50
|
2.70
|
2.40
|
2.40
|
2.48
|
2.40
|
111,020
|
|
|
8/3/2015
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.61
|
2.60
|
161,500
|
|
|
7/31/2015
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.83
|
2.80
|
33,500
|
|
|
7/30/2015
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
129,100
|
|
|
7/29/2015
|
-0.30 / -10.00%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.75
|
2.70
|
160,300
|
|
|
7/28/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.10
|
3.00
|
91,400
|
|
|
7/27/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.90
|
3.10
|
2.97
|
3.10
|
128,540
|
|
|
7/24/2015
|
+0.20 / +6.90%
|
3.10
|
3.10
|
2.90
|
3.10
|
2.95
|
3.10
|
89,800
|
|
|
7/23/2015
|
-0.30 / -9.38%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.92
|
2.90
|
675,800
|
|
|
7/22/2015
|
-0.30 / -8.57%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
334,110
|
|
|
7/21/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.47
|
3.50
|
118,500
|
|
|
7/20/2015
|
+0.10 / +2.94%
|
3.20
|
3.70
|
3.20
|
3.50
|
3.50
|
3.50
|
278,840
|
|
|
7/17/2015
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.00
|
3.40
|
3.36
|
3.40
|
210,100
|
|
|
7/16/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
30,300
|
|
|
7/15/2015
|
-0.30 / -8.82%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.13
|
3.10
|
313,900
|
|
|
7/14/2015
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.30
|
3.40
|
150,900
|
|
|
7/13/2015
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.30
|
3.41
|
3.30
|
191,360
|
|
|
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
|
|
|