|
Closing price on 8/25/2014
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
62,700 |
| Split-adjusted Price |
3.60 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.64
|
3.60
|
62,700
|
|
|
8/22/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
45,300
|
|
|
8/21/2014
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
54,800
|
|
|
8/20/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
12,050
|
|
|
8/19/2014
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.65
|
3.50
|
79,300
|
|
|
8/18/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.58
|
3.70
|
19,900
|
|
|
8/15/2014
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
27,600
|
|
|
8/14/2014
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.60
|
3.50
|
17,200
|
|
|
8/13/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
59,800
|
|
|
8/12/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
10,200
|
|
|
8/11/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
42,900
|
|
|
8/8/2014
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.56
|
3.60
|
108,800
|
|
|
8/7/2014
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
12,200
|
|
|
8/6/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
52,000
|
|
|
8/5/2014
|
-0.10 / -2.70%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.54
|
3.60
|
13,300
|
|
|
8/4/2014
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.59
|
3.70
|
8,400
|
|
|
8/1/2014
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
3.70
|
75,200
|
|
|
7/31/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
19,500
|
|
|
7/30/2014
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.64
|
3.50
|
10,800
|
|
|
7/29/2014
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.61
|
3.70
|
202,600
|
|
|
7/28/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.43
|
3.40
|
133,800
|
|
|
7/25/2014
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.59
|
3.40
|
132,500
|
|
|
7/24/2014
|
-0.40 / -10.00%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.74
|
3.60
|
186,600
|
|
|
7/23/2014
|
-0.10 / -2.44%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.75
|
4.00
|
153,700
|
|
|
7/22/2014
|
-0.10 / -2.38%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.93
|
4.10
|
149,700
|
|
|
7/21/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
54,400
|
|
|
7/18/2014
|
-0.20 / -4.55%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
68,200
|
|
|
7/17/2014
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.24
|
4.40
|
21,800
|
|
|
7/16/2014
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
66,900
|
|
|
7/15/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
4.30
|
38,500
|
|
|