|
Closing price on 8/30/2016
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.30 |
| Volume |
5,300 |
| Split-adjusted Price |
2.30 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
5,300
|
|
|
8/29/2016
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.31
|
2.30
|
41,500
|
|
|
8/26/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.35
|
2.40
|
30,700
|
|
|
8/25/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.29
|
2.40
|
30,100
|
|
|
8/24/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
9,300
|
|
|
8/23/2016
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.29
|
2.40
|
14,200
|
|
|
8/22/2016
|
-0.20 / -8.33%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.22
|
2.20
|
31,000
|
|
|
8/19/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
80,300
|
|
|
8/18/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
62,400
|
|
|
8/17/2016
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.36
|
2.50
|
33,261
|
|
|
8/16/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.34
|
2.40
|
16,100
|
|
|
8/15/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.38
|
2.40
|
5,600
|
|
|
8/12/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.24
|
2.30
|
7,600
|
|
|
8/11/2016
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.23
|
2.30
|
107,300
|
|
|
8/10/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.12
|
2.10
|
58,320
|
|
|
8/9/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
2.10
|
14,100
|
|
|
8/8/2016
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.01
|
2.20
|
12,900
|
|
|
8/5/2016
|
-0.20 / -9.09%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
226,600
|
|
|
8/4/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2,800
|
|
|
8/3/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.17
|
2.30
|
18,000
|
|
|
8/2/2016
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.11
|
2.30
|
3,300
|
|
|
8/1/2016
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.30
|
2.20
|
97,400
|
|
|
7/29/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
13,700
|
|
|
7/28/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
4,300
|
|
|
7/27/2016
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
33,600
|
|
|
7/26/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
115,100
|
|
|
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
|
|
|