|
Closing price on 9/1/2015
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
50,600 |
| Split-adjusted Price |
2.20 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
50,600
|
|
|
8/31/2015
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.23
|
2.20
|
67,300
|
|
|
8/28/2015
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
115,400
|
|
|
8/27/2015
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
28,300
|
|
|
8/26/2015
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.87
|
1.90
|
64,800
|
|
|
8/25/2015
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.84
|
1.80
|
91,620
|
|
|
8/24/2015
|
-0.20 / -10.00%
|
1.90
|
2.20
|
1.80
|
1.80
|
1.90
|
1.80
|
258,550
|
|
|
8/21/2015
|
-0.20 / -9.09%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.09
|
2.00
|
159,500
|
|
|
8/20/2015
|
-0.20 / -8.33%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.27
|
2.20
|
93,500
|
|
|
8/19/2015
|
+0.10 / +4.35%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.28
|
2.40
|
57,400
|
|
|
8/18/2015
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.22
|
2.30
|
33,500
|
|
|
8/17/2015
|
-0.20 / -8.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
92,600
|
|
|
8/14/2015
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.41
|
2.50
|
16,800
|
|
|
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
|
|
|