|
Closing price on 9/30/2014
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
45,900 |
| Split-adjusted Price |
3.50 |
|
|
HDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
45,900
|
|
|
9/29/2014
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.60
|
3.50
|
47,800
|
|
|
9/26/2014
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
12,300
|
|
|
9/25/2014
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
43,400
|
|
|
9/24/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
38,100
|
|
|
9/23/2014
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.63
|
3.70
|
99,800
|
|
|
9/22/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
31,100
|
|
|
9/19/2014
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.73
|
3.70
|
27,500
|
|
|
9/18/2014
|
-0.30 / -7.50%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
3.70
|
118,600
|
|
|
9/17/2014
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
74,600
|
|
|
9/16/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
95,000
|
|
|
9/15/2014
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.96
|
3.90
|
87,200
|
|
|
9/12/2014
|
+0.10 / +2.56%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.86
|
4.00
|
232,500
|
|
|
9/11/2014
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.73
|
3.90
|
55,500
|
|
|
9/10/2014
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.77
|
3.90
|
46,610
|
|
|
9/9/2014
|
-0.20 / -5.26%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.83
|
3.60
|
298,500
|
|
|
9/8/2014
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
74,000
|
|
|
9/5/2014
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
63,500
|
|
|
9/4/2014
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.01
|
4.00
|
133,700
|
|
|
9/3/2014
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.86
|
3.90
|
311,300
|
|
|
8/29/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
48,950
|
|
|
8/28/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
32,400
|
|
|
8/27/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
69,400
|
|
|
8/26/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
34,000
|
|
|
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
|
|
|