Hudson Technologies Inc NASDAQ:HDSN Historical Prices

Below are the 7237 trading days of historical prices for HDSN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7237	NASDAQ	HDSN	Fri, Mar 8, 2024	11.63	12.28	11.60	11.73
7236	NASDAQ	HDSN	Thu, Mar 7, 2024	12.48	12.61	11.57	11.59
7235	NASDAQ	HDSN	Wed, Mar 6, 2024	14.28	14.28	13.61	14.22
7234	NASDAQ	HDSN	Tue, Mar 5, 2024	14.26	14.59	14.03	14.07
7233	NASDAQ	HDSN	Mon, Mar 4, 2024	14.65	14.69	14.19	14.27
7232	NASDAQ	HDSN	Fri, Mar 1, 2024	14.70	14.70	14.36	14.56
7231	NASDAQ	HDSN	Thu, Feb 29, 2024	14.65	14.85	14.61	14.65
7230	NASDAQ	HDSN	Wed, Feb 28, 2024	14.83	14.87	14.53	14.54
7229	NASDAQ	HDSN	Tue, Feb 27, 2024	15.16	15.18	14.79	14.89
7228	NASDAQ	HDSN	Mon, Feb 26, 2024	14.79	15.24	14.69	14.96
7227	NASDAQ	HDSN	Fri, Feb 23, 2024	14.57	14.89	14.40	14.77
7226	NASDAQ	HDSN	Thu, Feb 22, 2024	14.18	14.65	14.11	14.58
7225	NASDAQ	HDSN	Wed, Feb 21, 2024	14.28	14.35	14.12	14.20
7224	NASDAQ	HDSN	Tue, Feb 20, 2024	14.69	14.83	14.22	14.33
7223	NASDAQ	HDSN	Fri, Feb 16, 2024	14.70	15.08	14.41	14.84
7222	NASDAQ	HDSN	Thu, Feb 15, 2024	14.91	14.95	14.24	14.69
7221	NASDAQ	HDSN	Wed, Feb 14, 2024	14.35	14.87	14.27	14.79
7220	NASDAQ	HDSN	Tue, Feb 13, 2024	14.31	14.62	14.10	14.21
7219	NASDAQ	HDSN	Mon, Feb 12, 2024	14.50	14.87	14.41	14.77
7218	NASDAQ	HDSN	Fri, Feb 9, 2024	13.32	14.50	13.28	14.48
7217	NASDAQ	HDSN	Thu, Feb 8, 2024	13.47	13.58	13.09	13.23
7216	NASDAQ	HDSN	Wed, Feb 7, 2024	13.16	13.48	12.91	13.47
7215	NASDAQ	HDSN	Tue, Feb 6, 2024	12.81	13.14	12.75	13.06
7214	NASDAQ	HDSN	Mon, Feb 5, 2024	12.87	12.98	12.59	12.87
7213	NASDAQ	HDSN	Fri, Feb 2, 2024	12.76	13.19	12.74	12.94
7212	NASDAQ	HDSN	Thu, Feb 1, 2024	12.65	13.08	12.65	12.83
7211	NASDAQ	HDSN	Wed, Jan 31, 2024	12.76	13.04	12.65	12.68
7210	NASDAQ	HDSN	Tue, Jan 30, 2024	12.50	12.75	12.45	12.73
7209	NASDAQ	HDSN	Mon, Jan 29, 2024	12.03	12.58	11.95	12.49
7208	NASDAQ	HDSN	Fri, Jan 26, 2024	11.96	12.07	11.81	12.04
7207	NASDAQ	HDSN	Thu, Jan 25, 2024	11.90	12.08	11.82	11.92
7206	NASDAQ	HDSN	Wed, Jan 24, 2024	12.07	12.20	11.79	11.79
7205	NASDAQ	HDSN	Tue, Jan 23, 2024	12.30	12.40	12.02	12.03
7204	NASDAQ	HDSN	Mon, Jan 22, 2024	12.02	12.49	12.02	12.20
7203	NASDAQ	HDSN	Fri, Jan 19, 2024	12.42	12.42	11.77	12.00
7202	NASDAQ	HDSN	Thu, Jan 18, 2024	12.62	12.74	12.21	12.29
7201	NASDAQ	HDSN	Wed, Jan 17, 2024	12.65	12.65	12.46	12.61
7200	NASDAQ	HDSN	Tue, Jan 16, 2024	12.98	13.04	12.72	12.78
7199	NASDAQ	HDSN	Fri, Jan 12, 2024	13.36	13.36	12.84	13.00
7198	NASDAQ	HDSN	Thu, Jan 11, 2024	13.19	13.25	12.84	13.21
7197	NASDAQ	HDSN	Wed, Jan 10, 2024	12.87	13.20	12.80	13.19
7196	NASDAQ	HDSN	Tue, Jan 9, 2024	13.06	13.07	12.69	12.96
7195	NASDAQ	HDSN	Mon, Jan 8, 2024	13.44	13.52	13.16	13.22
7194	NASDAQ	HDSN	Fri, Jan 5, 2024	13.89	13.89	13.36	13.46
7193	NASDAQ	HDSN	Thu, Jan 4, 2024	14.08	15.03	13.96	13.97
7192	NASDAQ	HDSN	Wed, Jan 3, 2024	13.88	14.04	13.61	14.01
7191	NASDAQ	HDSN	Tue, Jan 2, 2024	13.41	13.96	13.41	13.90
7190	NASDAQ	HDSN	Fri, Dec 29, 2023	13.40	13.53	13.33	13.49
7189	NASDAQ	HDSN	Thu, Dec 28, 2023	13.42	13.53	13.33	13.36
7188	NASDAQ	HDSN	Wed, Dec 27, 2023	13.34	13.52	13.31	13.44
7187	NASDAQ	HDSN	Tue, Dec 26, 2023	13.20	13.35	13.14	13.29
7186	NASDAQ	HDSN	Fri, Dec 22, 2023	13.00	13.34	13.00	13.19
7185	NASDAQ	HDSN	Thu, Dec 21, 2023	13.04	13.17	12.90	13.06
7184	NASDAQ	HDSN	Wed, Dec 20, 2023	13.31	13.51	12.93	12.95
7183	NASDAQ	HDSN	Tue, Dec 19, 2023	13.15	13.41	13.01	13.34
7182	NASDAQ	HDSN	Mon, Dec 18, 2023	13.03	13.10	12.81	13.00
7181	NASDAQ	HDSN	Fri, Dec 15, 2023	13.31	13.54	12.83	12.92
7180	NASDAQ	HDSN	Thu, Dec 14, 2023	13.29	13.59	12.85	13.11
7179	NASDAQ	HDSN	Wed, Dec 13, 2023	12.86	12.98	12.45	12.94
7178	NASDAQ	HDSN	Tue, Dec 12, 2023	12.82	13.02	12.67	12.84
7177	NASDAQ	HDSN	Mon, Dec 11, 2023	12.99	13.05	12.69	12.80
7176	NASDAQ	HDSN	Fri, Dec 8, 2023	12.95	13.20	12.88	12.98
7175	NASDAQ	HDSN	Thu, Dec 7, 2023	12.62	13.05	12.56	12.97
7174	NASDAQ	HDSN	Wed, Dec 6, 2023	12.73	13.09	12.62	12.65
7173	NASDAQ	HDSN	Tue, Dec 5, 2023	12.90	13.20	12.58	12.72
7172	NASDAQ	HDSN	Mon, Dec 4, 2023	12.62	12.74	12.21	12.35
7171	NASDAQ	HDSN	Fri, Dec 1, 2023	12.29	12.75	12.29	12.66
7170	NASDAQ	HDSN	Thu, Nov 30, 2023	12.18	12.50	11.98	12.35
7169	NASDAQ	HDSN	Wed, Nov 29, 2023	12.43	12.50	12.10	12.14
7168	NASDAQ	HDSN	Tue, Nov 28, 2023	12.92	12.92	12.17	12.29
7167	NASDAQ	HDSN	Mon, Nov 27, 2023	12.85	13.04	12.72	12.97
7166	NASDAQ	HDSN	Fri, Nov 24, 2023	12.67	12.95	12.63	12.87
7165	NASDAQ	HDSN	Wed, Nov 22, 2023	12.64	12.88	12.60	12.68
7164	NASDAQ	HDSN	Tue, Nov 21, 2023	12.92	12.92	12.62	12.63
7163	NASDAQ	HDSN	Mon, Nov 20, 2023	12.87	13.10	12.72	12.93
7162	NASDAQ	HDSN	Fri, Nov 17, 2023	12.82	13.19	12.78	12.86
7161	NASDAQ	HDSN	Thu, Nov 16, 2023	12.95	13.04	12.68	12.71
7160	NASDAQ	HDSN	Wed, Nov 15, 2023	12.91	13.21	12.87	13.01
7159	NASDAQ	HDSN	Tue, Nov 14, 2023	12.68	13.00	12.65	12.76
7158	NASDAQ	HDSN	Mon, Nov 13, 2023	12.00	12.47	11.88	12.44
7157	NASDAQ	HDSN	Fri, Nov 10, 2023	11.89	12.03	11.77	12.01
7156	NASDAQ	HDSN	Thu, Nov 9, 2023	11.97	12.02	11.74	11.84
7155	NASDAQ	HDSN	Wed, Nov 8, 2023	11.91	12.01	11.75	11.88
7154	NASDAQ	HDSN	Tue, Nov 7, 2023	12.37	12.37	11.91	11.96
7153	NASDAQ	HDSN	Mon, Nov 6, 2023	12.11	12.50	12.04	12.36
7152	NASDAQ	HDSN	Fri, Nov 3, 2023	12.50	12.65	12.10	12.37
7151	NASDAQ	HDSN	Thu, Nov 2, 2023	11.90	12.70	11.34	12.31
7150	NASDAQ	HDSN	Wed, Nov 1, 2023	12.79	12.79	12.17	12.67
7149	NASDAQ	HDSN	Tue, Oct 31, 2023	12.83	13.01	12.43	12.88
7148	NASDAQ	HDSN	Mon, Oct 30, 2023	12.88	12.95	12.54	12.90
7147	NASDAQ	HDSN	Fri, Oct 27, 2023	12.68	12.92	12.46	12.70
7146	NASDAQ	HDSN	Thu, Oct 26, 2023	12.99	13.11	12.66	12.68
7145	NASDAQ	HDSN	Wed, Oct 25, 2023	12.77	12.98	12.64	12.96
7144	NASDAQ	HDSN	Tue, Oct 24, 2023	12.69	13.06	12.69	12.86
7143	NASDAQ	HDSN	Mon, Oct 23, 2023	13.20	13.20	12.52	12.69
7142	NASDAQ	HDSN	Fri, Oct 20, 2023	13.41	13.41	13.22	13.25
7141	NASDAQ	HDSN	Thu, Oct 19, 2023	13.58	13.79	13.33	13.40
7140	NASDAQ	HDSN	Wed, Oct 18, 2023	13.84	13.90	13.48	13.58
7139	NASDAQ	HDSN	Tue, Oct 17, 2023	13.57	14.05	13.57	13.98
7138	NASDAQ	HDSN	Mon, Oct 16, 2023	13.57	13.83	13.42	13.66
7137	NASDAQ	HDSN	Fri, Oct 13, 2023	13.62	13.65	13.21	13.45
7136	NASDAQ	HDSN	Thu, Oct 12, 2023	13.81	13.88	13.37	13.54
7135	NASDAQ	HDSN	Wed, Oct 11, 2023	13.85	14.14	13.67	13.76
7134	NASDAQ	HDSN	Tue, Oct 10, 2023	13.68	13.97	13.58	13.75
7133	NASDAQ	HDSN	Mon, Oct 9, 2023	13.20	13.73	13.10	13.61
7132	NASDAQ	HDSN	Fri, Oct 6, 2023	13.26	13.63	13.11	13.36
7131	NASDAQ	HDSN	Thu, Oct 5, 2023	13.05	13.39	12.96	13.29
7130	NASDAQ	HDSN	Wed, Oct 4, 2023	13.08	13.22	12.96	13.04
7129	NASDAQ	HDSN	Tue, Oct 3, 2023	13.06	13.19	12.86	13.05
7128	NASDAQ	HDSN	Mon, Oct 2, 2023	13.29	13.47	13.03	13.15
7127	NASDAQ	HDSN	Fri, Sep 29, 2023	13.50	13.55	13.14	13.30
7126	NASDAQ	HDSN	Thu, Sep 28, 2023	13.29	13.48	13.14	13.42
7125	NASDAQ	HDSN	Wed, Sep 27, 2023	13.63	13.75	13.07	13.25
7124	NASDAQ	HDSN	Tue, Sep 26, 2023	12.78	13.66	12.51	13.57
7123	NASDAQ	HDSN	Mon, Sep 25, 2023	12.43	12.81	12.30	12.80
7122	NASDAQ	HDSN	Fri, Sep 22, 2023	12.02	12.36	12.00	12.10
7121	NASDAQ	HDSN	Thu, Sep 21, 2023	11.99	12.03	11.64	12.00
7120	NASDAQ	HDSN	Wed, Sep 20, 2023	12.19	12.30	12.02	12.10
7119	NASDAQ	HDSN	Tue, Sep 19, 2023	12.21	12.30	12.02	12.10
7118	NASDAQ	HDSN	Mon, Sep 18, 2023	12.30	12.30	11.80	12.18
7117	NASDAQ	HDSN	Fri, Sep 15, 2023	12.65	13.34	12.32	12.35
7116	NASDAQ	HDSN	Thu, Sep 14, 2023	12.43	12.75	12.40	12.64
7115	NASDAQ	HDSN	Wed, Sep 13, 2023	12.48	12.54	12.16	12.28
7114	NASDAQ	HDSN	Tue, Sep 12, 2023	12.12	12.76	12.00	12.53
7113	NASDAQ	HDSN	Mon, Sep 11, 2023	12.00	12.00	12.00	12.00
7112	NASDAQ	HDSN	Fri, Sep 8, 2023	11.77	12.09	11.64	12.07
7111	NASDAQ	HDSN	Thu, Sep 7, 2023	11.74	11.86	11.55	11.77
7110	NASDAQ	HDSN	Wed, Sep 6, 2023	12.00	12.12	11.70	11.88
7109	NASDAQ	HDSN	Tue, Sep 5, 2023	12.00	12.10	11.80	12.00
7108	NASDAQ	HDSN	Fri, Sep 1, 2023	12.08	12.24	12.04	12.06
7107	NASDAQ	HDSN	Thu, Aug 31, 2023	12.15	12.26	11.99	12.06
7106	NASDAQ	HDSN	Wed, Aug 30, 2023	12.06	12.25	11.98	12.15
7105	NASDAQ	HDSN	Tue, Aug 29, 2023	12.00	12.29	11.89	12.05
7104	NASDAQ	HDSN	Mon, Aug 28, 2023	11.50	12.05	11.50	12.00
7103	NASDAQ	HDSN	Fri, Aug 25, 2023	11.57	11.71	11.33	11.50
7102	NASDAQ	HDSN	Thu, Aug 24, 2023	11.83	11.87	11.46	11.57
7101	NASDAQ	HDSN	Wed, Aug 23, 2023	11.25	11.95	11.06	11.91
7100	NASDAQ	HDSN	Tue, Aug 22, 2023	10.54	11.64	10.53	11.32
7099	NASDAQ	HDSN	Mon, Aug 21, 2023	10.42	10.53	10.28	10.46
7098	NASDAQ	HDSN	Fri, Aug 18, 2023	9.72	10.54	9.72	10.42
7097	NASDAQ	HDSN	Thu, Aug 17, 2023	9.57	10.17	9.57	9.86
7096	NASDAQ	HDSN	Wed, Aug 16, 2023	9.76	10.00	9.54	9.57
7095	NASDAQ	HDSN	Tue, Aug 15, 2023	9.90	9.93	9.65	9.80
7094	NASDAQ	HDSN	Mon, Aug 14, 2023	10.20	10.20	9.89	9.99
7093	NASDAQ	HDSN	Fri, Aug 11, 2023	10.55	10.75	10.20	10.28
7092	NASDAQ	HDSN	Thu, Aug 10, 2023	10.39	10.95	10.30	10.56
7091	NASDAQ	HDSN	Wed, Aug 9, 2023	10.54	10.63	10.11	10.40
7090	NASDAQ	HDSN	Tue, Aug 8, 2023	10.08	10.73	10.02	10.56
7089	NASDAQ	HDSN	Mon, Aug 7, 2023	10.55	10.68	10.22	10.24
7088	NASDAQ	HDSN	Fri, Aug 4, 2023	10.88	11.22	10.37	10.55
7087	NASDAQ	HDSN	Thu, Aug 3, 2023	9.70	10.98	9.66	10.92
7086	NASDAQ	HDSN	Wed, Aug 2, 2023	9.25	9.28	8.52	8.63
7085	NASDAQ	HDSN	Tue, Aug 1, 2023	9.06	9.34	9.00	9.25
7084	NASDAQ	HDSN	Mon, Jul 31, 2023	9.00	9.13	8.88	9.09
7083	NASDAQ	HDSN	Fri, Jul 28, 2023	8.80	9.12	8.79	8.95
7082	NASDAQ	HDSN	Thu, Jul 27, 2023	8.92	9.00	8.67	8.71
7081	NASDAQ	HDSN	Wed, Jul 26, 2023	8.96	9.21	8.88	8.91
7080	NASDAQ	HDSN	Tue, Jul 25, 2023	8.99	9.04	8.87	8.94
7079	NASDAQ	HDSN	Mon, Jul 24, 2023	8.97	9.07	8.93	8.98
7078	NASDAQ	HDSN	Fri, Jul 21, 2023	9.33	9.33	8.93	8.94
7077	NASDAQ	HDSN	Thu, Jul 20, 2023	9.43	9.58	9.18	9.22
7076	NASDAQ	HDSN	Wed, Jul 19, 2023	9.61	9.70	9.38	9.46
7075	NASDAQ	HDSN	Tue, Jul 18, 2023	9.62	10.00	9.59	9.60
7074	NASDAQ	HDSN	Mon, Jul 17, 2023	9.28	9.76	9.17	9.64
7073	NASDAQ	HDSN	Fri, Jul 14, 2023	9.25	9.31	8.95	9.29
7072	NASDAQ	HDSN	Thu, Jul 13, 2023	9.46	9.46	9.24	9.29
7071	NASDAQ	HDSN	Wed, Jul 12, 2023	9.52	9.59	9.43	9.45
7070	NASDAQ	HDSN	Tue, Jul 11, 2023	9.58	9.66	9.41	9.41
7069	NASDAQ	HDSN	Mon, Jul 10, 2023	9.43	9.71	9.43	9.57
7068	NASDAQ	HDSN	Fri, Jul 7, 2023	9.15	9.55	9.14	9.46
7067	NASDAQ	HDSN	Thu, Jul 6, 2023	9.36	9.37	8.97	9.15
7066	NASDAQ	HDSN	Wed, Jul 5, 2023	9.64	9.65	9.44	9.45
7065	NASDAQ	HDSN	Mon, Jul 3, 2023	9.64	9.75	9.59	9.75
7064	NASDAQ	HDSN	Fri, Jun 30, 2023	9.86	9.86	9.58	9.62
7063	NASDAQ	HDSN	Thu, Jun 29, 2023	9.80	9.85	9.70	9.77
7062	NASDAQ	HDSN	Wed, Jun 28, 2023	9.62	9.87	9.56	9.75
7061	NASDAQ	HDSN	Tue, Jun 27, 2023	9.40	9.68	9.33	9.60
7060	NASDAQ	HDSN	Mon, Jun 26, 2023	9.18	9.44	9.18	9.35
7059	NASDAQ	HDSN	Fri, Jun 23, 2023	9.22	9.42	9.15	9.20
7058	NASDAQ	HDSN	Thu, Jun 22, 2023	9.57	9.57	9.33	9.33
7057	NASDAQ	HDSN	Wed, Jun 21, 2023	9.28	9.57	9.20	9.50
7056	NASDAQ	HDSN	Tue, Jun 20, 2023	9.11	9.30	9.09	9.28
7055	NASDAQ	HDSN	Fri, Jun 16, 2023	9.45	9.46	9.06	9.12
7054	NASDAQ	HDSN	Thu, Jun 15, 2023	9.53	9.60	9.36	9.45
7053	NASDAQ	HDSN	Wed, Jun 14, 2023	9.73	9.77	9.39	9.55
7052	NASDAQ	HDSN	Tue, Jun 13, 2023	9.74	9.87	9.64	9.71
7051	NASDAQ	HDSN	Mon, Jun 12, 2023	9.50	9.76	9.46	9.68
7050	NASDAQ	HDSN	Fri, Jun 9, 2023	9.55	9.55	9.36	9.47
7049	NASDAQ	HDSN	Thu, Jun 8, 2023	9.77	9.77	9.48	9.58
7048	NASDAQ	HDSN	Wed, Jun 7, 2023	9.45	9.85	9.45	9.75
7047	NASDAQ	HDSN	Tue, Jun 6, 2023	8.98	9.45	8.89	9.42
7046	NASDAQ	HDSN	Mon, Jun 5, 2023	9.19	9.19	8.94	9.03
7045	NASDAQ	HDSN	Fri, Jun 2, 2023	9.14	9.26	9.01	9.21
7044	NASDAQ	HDSN	Thu, Jun 1, 2023	8.77	9.01	8.62	9.01
7043	NASDAQ	HDSN	Wed, May 31, 2023	8.82	8.85	8.47	8.74
7042	NASDAQ	HDSN	Tue, May 30, 2023	8.86	9.03	8.70	8.90
7041	NASDAQ	HDSN	Fri, May 26, 2023	9.09	9.17	8.54	8.86
7040	NASDAQ	HDSN	Thu, May 25, 2023	9.03	9.18	8.92	9.10
7039	NASDAQ	HDSN	Wed, May 24, 2023	9.21	9.29	8.94	9.05
7038	NASDAQ	HDSN	Tue, May 23, 2023	9.12	9.42	9.05	9.25
7037	NASDAQ	HDSN	Mon, May 22, 2023	8.87	9.33	8.79	9.19
7036	NASDAQ	HDSN	Fri, May 19, 2023	8.89	9.00	8.68	8.85
7035	NASDAQ	HDSN	Thu, May 18, 2023	8.60	8.87	8.60	8.86
7034	NASDAQ	HDSN	Wed, May 17, 2023	8.38	8.61	8.27	8.60
7033	NASDAQ	HDSN	Tue, May 16, 2023	8.46	8.48	8.29	8.30
7032	NASDAQ	HDSN	Mon, May 15, 2023	8.54	8.68	8.50	8.56
7031	NASDAQ	HDSN	Fri, May 12, 2023	8.55	8.72	8.44	8.52
7030	NASDAQ	HDSN	Thu, May 11, 2023	8.38	8.52	8.32	8.47
7029	NASDAQ	HDSN	Wed, May 10, 2023	8.18	8.57	8.15	8.49
7028	NASDAQ	HDSN	Tue, May 9, 2023	7.69	8.11	7.56	8.08
7027	NASDAQ	HDSN	Mon, May 8, 2023	8.15	8.15	7.70	7.77
7026	NASDAQ	HDSN	Fri, May 5, 2023	7.80	8.16	7.80	8.15
7025	NASDAQ	HDSN	Thu, May 4, 2023	7.66	7.75	7.21	7.67
7024	NASDAQ	HDSN	Wed, May 3, 2023	7.68	7.74	7.45	7.60
7023	NASDAQ	HDSN	Tue, May 2, 2023	7.81	7.85	7.58	7.70
7022	NASDAQ	HDSN	Mon, May 1, 2023	7.74	7.94	7.73	7.89
7021	NASDAQ	HDSN	Fri, Apr 28, 2023	7.57	7.82	7.57	7.73
7020	NASDAQ	HDSN	Thu, Apr 27, 2023	7.63	7.71	7.53	7.55
7019	NASDAQ	HDSN	Wed, Apr 26, 2023	7.86	7.88	7.52	7.57
7018	NASDAQ	HDSN	Tue, Apr 25, 2023	8.17	8.22	7.90	7.91
7017	NASDAQ	HDSN	Mon, Apr 24, 2023	8.10	8.25	8.05	8.25
7016	NASDAQ	HDSN	Fri, Apr 21, 2023	8.17	8.17	7.97	8.07
7015	NASDAQ	HDSN	Thu, Apr 20, 2023	8.10	8.25	8.09	8.21
7014	NASDAQ	HDSN	Wed, Apr 19, 2023	8.17	8.23	8.11	8.17
7013	NASDAQ	HDSN	Tue, Apr 18, 2023	8.42	8.42	8.17	8.20
7012	NASDAQ	HDSN	Mon, Apr 17, 2023	8.35	8.49	8.29	8.33
7011	NASDAQ	HDSN	Fri, Apr 14, 2023	8.48	8.59	8.21	8.35
7010	NASDAQ	HDSN	Thu, Apr 13, 2023	8.36	8.50	8.27	8.42
7009	NASDAQ	HDSN	Wed, Apr 12, 2023	8.39	8.40	8.25	8.28
7008	NASDAQ	HDSN	Tue, Apr 11, 2023	8.15	8.40	8.12	8.30
7007	NASDAQ	HDSN	Mon, Apr 10, 2023	7.80	8.19	7.80	8.10
7006	NASDAQ	HDSN	Thu, Apr 6, 2023	7.92	7.96	7.75	7.81
7005	NASDAQ	HDSN	Wed, Apr 5, 2023	8.00	8.06	7.86	7.94
7004	NASDAQ	HDSN	Tue, Apr 4, 2023	8.70	8.70	7.98	8.07
7003	NASDAQ	HDSN	Mon, Apr 3, 2023	8.76	8.79	8.55	8.71
7002	NASDAQ	HDSN	Fri, Mar 31, 2023	8.55	8.76	8.54	8.73
7001	NASDAQ	HDSN	Thu, Mar 30, 2023	8.47	8.54	8.37	8.48
7000	NASDAQ	HDSN	Wed, Mar 29, 2023	8.35	8.45	8.26	8.40
6999	NASDAQ	HDSN	Tue, Mar 28, 2023	7.94	8.28	7.82	8.26
6998	NASDAQ	HDSN	Mon, Mar 27, 2023	7.90	8.00	7.67	7.97
6997	NASDAQ	HDSN	Fri, Mar 24, 2023	7.63	7.87	7.62	7.85
6996	NASDAQ	HDSN	Thu, Mar 23, 2023	7.85	7.99	7.73	7.79
6995	NASDAQ	HDSN	Wed, Mar 22, 2023	8.06	8.15	7.79	7.79
6994	NASDAQ	HDSN	Tue, Mar 21, 2023	7.99	8.21	7.95	8.08
6993	NASDAQ	HDSN	Mon, Mar 20, 2023	7.91	8.02	7.72	7.77
6992	NASDAQ	HDSN	Fri, Mar 17, 2023	8.07	8.09	7.78	7.78
6991	NASDAQ	HDSN	Thu, Mar 16, 2023	7.69	8.30	7.65	8.16
6990	NASDAQ	HDSN	Wed, Mar 15, 2023	7.69	7.92	7.57	7.85
6989	NASDAQ	HDSN	Tue, Mar 14, 2023	8.10	8.39	7.88	7.96
6988	NASDAQ	HDSN	Mon, Mar 13, 2023	8.13	8.38	7.98	8.02
6987	NASDAQ	HDSN	Fri, Mar 10, 2023	8.59	8.98	8.40	8.48
6986	NASDAQ	HDSN	Thu, Mar 9, 2023	10.24	10.30	8.52	8.59
6985	NASDAQ	HDSN	Wed, Mar 8, 2023	9.45	9.60	9.21	9.44
6984	NASDAQ	HDSN	Tue, Mar 7, 2023	9.64	9.76	9.35	9.49
6983	NASDAQ	HDSN	Mon, Mar 6, 2023	10.24	10.37	9.46	9.53
6982	NASDAQ	HDSN	Fri, Mar 3, 2023	10.04	10.21	9.93	10.18
6981	NASDAQ	HDSN	Thu, Mar 2, 2023	10.01	10.20	9.92	10.00
6980	NASDAQ	HDSN	Wed, Mar 1, 2023	10.13	10.24	10.01	10.09
6979	NASDAQ	HDSN	Tue, Feb 28, 2023	10.12	10.35	10.12	10.13
6978	NASDAQ	HDSN	Mon, Feb 27, 2023	10.21	10.48	10.09	10.12
6977	NASDAQ	HDSN	Fri, Feb 24, 2023	10.10	10.22	9.97	10.11
6976	NASDAQ	HDSN	Thu, Feb 23, 2023	10.30	10.41	10.14	10.27
6975	NASDAQ	HDSN	Wed, Feb 22, 2023	10.06	10.31	10.06	10.21
6974	NASDAQ	HDSN	Tue, Feb 21, 2023	10.77	10.90	10.06	10.06
6973	NASDAQ	HDSN	Fri, Feb 17, 2023	10.75	11.01	10.73	10.86
6972	NASDAQ	HDSN	Thu, Feb 16, 2023	10.52	10.82	10.45	10.73
6971	NASDAQ	HDSN	Wed, Feb 15, 2023	10.29	10.57	10.18	10.56
6970	NASDAQ	HDSN	Tue, Feb 14, 2023	10.43	10.47	10.10	10.39
6969	NASDAQ	HDSN	Mon, Feb 13, 2023	10.21	10.52	10.14	10.47
6968	NASDAQ	HDSN	Fri, Feb 10, 2023	10.91	11.00	10.15	10.23
6967	NASDAQ	HDSN	Thu, Feb 9, 2023	11.16	11.59	10.91	10.96
6966	NASDAQ	HDSN	Wed, Feb 8, 2023	11.00	11.11	10.86	11.04
6965	NASDAQ	HDSN	Tue, Feb 7, 2023	10.78	11.11	10.72	11.09
6964	NASDAQ	HDSN	Mon, Feb 6, 2023	11.33	11.33	10.78	10.84
6963	NASDAQ	HDSN	Fri, Feb 3, 2023	10.90	11.63	10.89	11.31
6962	NASDAQ	HDSN	Thu, Feb 2, 2023	10.54	11.01	10.47	10.98
6961	NASDAQ	HDSN	Wed, Feb 1, 2023	10.16	10.52	10.07	10.41
6960	NASDAQ	HDSN	Tue, Jan 31, 2023	9.74	10.23	9.60	10.21
6959	NASDAQ	HDSN	Mon, Jan 30, 2023	9.70	9.98	9.63	9.73
6958	NASDAQ	HDSN	Fri, Jan 27, 2023	9.86	9.99	9.73	9.78
6957	NASDAQ	HDSN	Thu, Jan 26, 2023	9.98	10.04	9.74	9.82
6956	NASDAQ	HDSN	Wed, Jan 25, 2023	9.80	9.93	9.62	9.93
6955	NASDAQ	HDSN	Tue, Jan 24, 2023	9.87	10.10	9.65	9.89
6954	NASDAQ	HDSN	Mon, Jan 23, 2023	10.01	10.10	9.76	10.00
6953	NASDAQ	HDSN	Fri, Jan 20, 2023	9.83	10.15	9.73	9.94
6952	NASDAQ	HDSN	Thu, Jan 19, 2023	10.20	10.25	9.56	9.68
6951	NASDAQ	HDSN	Wed, Jan 18, 2023	10.64	11.03	10.26	10.32
6950	NASDAQ	HDSN	Tue, Jan 17, 2023	11.00	11.00	10.30	10.64
6949	NASDAQ	HDSN	Fri, Jan 13, 2023	10.69	11.01	10.63	10.98
6948	NASDAQ	HDSN	Thu, Jan 12, 2023	10.99	11.11	10.61	10.74
6947	NASDAQ	HDSN	Wed, Jan 11, 2023	10.46	11.02	10.46	10.87
6946	NASDAQ	HDSN	Tue, Jan 10, 2023	10.11	10.46	10.04	10.40
6945	NASDAQ	HDSN	Mon, Jan 9, 2023	10.44	10.57	10.11	10.13
6944	NASDAQ	HDSN	Fri, Jan 6, 2023	10.05	10.37	10.03	10.28
6943	NASDAQ	HDSN	Thu, Jan 5, 2023	9.81	9.94	9.68	9.93
6942	NASDAQ	HDSN	Wed, Jan 4, 2023	9.72	9.92	9.46	9.81
6941	NASDAQ	HDSN	Tue, Jan 3, 2023	10.22	10.35	9.56	9.77
6940	NASDAQ	HDSN	Fri, Dec 30, 2022	9.74	10.14	9.70	10.12
6939	NASDAQ	HDSN	Thu, Dec 29, 2022	9.98	10.10	9.75	9.87
6938	NASDAQ	HDSN	Wed, Dec 28, 2022	9.98	10.07	9.88	9.89
6937	NASDAQ	HDSN	Tue, Dec 27, 2022	9.99	10.10	9.85	9.93
6936	NASDAQ	HDSN	Fri, Dec 23, 2022	9.74	10.00	9.66	10.00
6935	NASDAQ	HDSN	Thu, Dec 22, 2022	9.90	9.91	9.45	9.73
6934	NASDAQ	HDSN	Wed, Dec 21, 2022	10.03	10.05	9.86	10.01
6933	NASDAQ	HDSN	Tue, Dec 20, 2022	9.96	10.04	9.71	9.92
6932	NASDAQ	HDSN	Mon, Dec 19, 2022	10.09	10.18	9.86	9.96
6931	NASDAQ	HDSN	Fri, Dec 16, 2022	10.36	10.56	10.06	10.09
6930	NASDAQ	HDSN	Thu, Dec 15, 2022	10.97	10.97	10.47	10.51
6929	NASDAQ	HDSN	Wed, Dec 14, 2022	11.74	11.86	11.06	11.08
6928	NASDAQ	HDSN	Tue, Dec 13, 2022	12.25	12.46	11.74	11.74
6927	NASDAQ	HDSN	Mon, Dec 12, 2022	11.61	11.91	11.51	11.90
6926	NASDAQ	HDSN	Fri, Dec 9, 2022	11.81	11.96	11.47	11.61
6925	NASDAQ	HDSN	Thu, Dec 8, 2022	11.79	12.37	11.67	11.83
6924	NASDAQ	HDSN	Wed, Dec 7, 2022	11.40	11.76	11.22	11.61
6923	NASDAQ	HDSN	Tue, Dec 6, 2022	11.31	11.63	11.04	11.44
6922	NASDAQ	HDSN	Mon, Dec 5, 2022	11.37	11.44	11.08	11.27
6921	NASDAQ	HDSN	Fri, Dec 2, 2022	11.20	11.50	11.14	11.42
6920	NASDAQ	HDSN	Thu, Dec 1, 2022	11.53	11.56	11.23	11.35
6919	NASDAQ	HDSN	Wed, Nov 30, 2022	11.21	11.29	10.82	11.29
6918	NASDAQ	HDSN	Tue, Nov 29, 2022	10.85	11.32	10.69	11.19
6917	NASDAQ	HDSN	Mon, Nov 28, 2022	11.34	11.85	10.77	10.86
6916	NASDAQ	HDSN	Fri, Nov 25, 2022	10.70	11.42	10.65	11.29
6915	NASDAQ	HDSN	Wed, Nov 23, 2022	10.52	10.70	10.50	10.58
6914	NASDAQ	HDSN	Tue, Nov 22, 2022	10.40	10.75	10.35	10.53
6913	NASDAQ	HDSN	Mon, Nov 21, 2022	10.34	10.54	10.33	10.39
6912	NASDAQ	HDSN	Fri, Nov 18, 2022	10.74	10.76	10.45	10.49
6911	NASDAQ	HDSN	Thu, Nov 17, 2022	10.55	10.59	10.32	10.51
6910	NASDAQ	HDSN	Wed, Nov 16, 2022	10.67	10.86	10.54	10.71
6909	NASDAQ	HDSN	Tue, Nov 15, 2022	10.69	10.95	10.58	10.69
6908	NASDAQ	HDSN	Mon, Nov 14, 2022	10.50	10.78	10.39	10.49
6907	NASDAQ	HDSN	Fri, Nov 11, 2022	10.93	11.34	10.49	10.58
6906	NASDAQ	HDSN	Thu, Nov 10, 2022	10.46	11.10	10.44	10.95
6905	NASDAQ	HDSN	Wed, Nov 9, 2022	10.53	10.82	10.04	10.10
6904	NASDAQ	HDSN	Tue, Nov 8, 2022	10.84	10.99	10.51	10.67
6903	NASDAQ	HDSN	Mon, Nov 7, 2022	10.70	10.83	10.32	10.80
6902	NASDAQ	HDSN	Fri, Nov 4, 2022	10.37	10.55	10.26	10.54
6901	NASDAQ	HDSN	Thu, Nov 3, 2022	9.45	10.39	9.38	10.16
6900	NASDAQ	HDSN	Wed, Nov 2, 2022	9.15	9.30	8.84	8.85
6899	NASDAQ	HDSN	Tue, Nov 1, 2022	9.35	9.35	8.95	9.13
6898	NASDAQ	HDSN	Mon, Oct 31, 2022	8.95	9.30	8.93	9.21
6897	NASDAQ	HDSN	Fri, Oct 28, 2022	8.75	9.03	8.61	8.95
6896	NASDAQ	HDSN	Thu, Oct 27, 2022	8.80	8.92	8.49	8.75
6895	NASDAQ	HDSN	Wed, Oct 26, 2022	8.54	8.83	8.48	8.71
6894	NASDAQ	HDSN	Tue, Oct 25, 2022	8.23	8.67	8.20	8.50
6893	NASDAQ	HDSN	Mon, Oct 24, 2022	8.05	8.28	7.94	8.23
6892	NASDAQ	HDSN	Fri, Oct 21, 2022	7.73	8.06	7.64	8.01
6891	NASDAQ	HDSN	Thu, Oct 20, 2022	7.78	8.04	7.54	7.70
6890	NASDAQ	HDSN	Wed, Oct 19, 2022	8.00	8.05	7.64	7.75
6889	NASDAQ	HDSN	Tue, Oct 18, 2022	8.15	8.39	8.09	8.13
6888	NASDAQ	HDSN	Mon, Oct 17, 2022	7.84	8.01	7.78	7.97
6887	NASDAQ	HDSN	Fri, Oct 14, 2022	8.01	8.04	7.66	7.69
6886	NASDAQ	HDSN	Thu, Oct 13, 2022	7.50	8.05	7.24	8.00
6885	NASDAQ	HDSN	Wed, Oct 12, 2022	7.62	7.76	7.49	7.73
6884	NASDAQ	HDSN	Tue, Oct 11, 2022	7.35	7.66	7.18	7.47
6883	NASDAQ	HDSN	Mon, Oct 10, 2022	7.50	7.56	7.07	7.41
6882	NASDAQ	HDSN	Fri, Oct 7, 2022	7.69	7.71	7.46	7.52
6881	NASDAQ	HDSN	Thu, Oct 6, 2022	8.15	8.45	7.72	7.75
6880	NASDAQ	HDSN	Wed, Oct 5, 2022	8.05	8.26	7.94	8.18
6879	NASDAQ	HDSN	Tue, Oct 4, 2022	7.86	8.24	7.86	8.22
6878	NASDAQ	HDSN	Mon, Oct 3, 2022	7.50	7.75	7.27	7.64
6877	NASDAQ	HDSN	Fri, Sep 30, 2022	7.00	7.52	6.98	7.35
6876	NASDAQ	HDSN	Thu, Sep 29, 2022	7.27	7.27	6.85	7.03
6875	NASDAQ	HDSN	Wed, Sep 28, 2022	6.91	7.44	6.79	7.36
6874	NASDAQ	HDSN	Tue, Sep 27, 2022	6.65	6.92	6.65	6.89
6873	NASDAQ	HDSN	Mon, Sep 26, 2022	6.84	7.06	6.62	6.62
6872	NASDAQ	HDSN	Fri, Sep 23, 2022	7.00	7.03	6.75	6.90
6871	NASDAQ	HDSN	Thu, Sep 22, 2022	7.29	7.37	7.06	7.11
6870	NASDAQ	HDSN	Wed, Sep 21, 2022	7.69	7.73	7.31	7.36
6869	NASDAQ	HDSN	Tue, Sep 20, 2022	7.91	7.95	7.62	7.63
6868	NASDAQ	HDSN	Mon, Sep 19, 2022	8.03	8.12	7.71	7.91
6867	NASDAQ	HDSN	Fri, Sep 16, 2022	8.02	8.36	7.91	7.94
6866	NASDAQ	HDSN	Thu, Sep 15, 2022	7.51	7.68	7.48	7.56
6865	NASDAQ	HDSN	Wed, Sep 14, 2022	7.64	7.73	7.48	7.64
6864	NASDAQ	HDSN	Tue, Sep 13, 2022	7.67	7.85	7.58	7.64
6863	NASDAQ	HDSN	Mon, Sep 12, 2022	8.04	8.05	7.79	7.87
6862	NASDAQ	HDSN	Fri, Sep 9, 2022	7.96	8.10	7.83	8.02
6861	NASDAQ	HDSN	Thu, Sep 8, 2022	7.94	8.06	7.78	7.87
6860	NASDAQ	HDSN	Wed, Sep 7, 2022	7.93	8.02	7.78	7.98
6859	NASDAQ	HDSN	Tue, Sep 6, 2022	8.08	8.32	7.96	8.01
6858	NASDAQ	HDSN	Fri, Sep 2, 2022	8.23	8.34	7.96	8.07
6857	NASDAQ	HDSN	Thu, Sep 1, 2022	8.27	8.44	8.07	8.14
6856	NASDAQ	HDSN	Wed, Aug 31, 2022	8.74	8.81	8.29	8.30
6855	NASDAQ	HDSN	Tue, Aug 30, 2022	9.05	9.20	8.56	8.75
6854	NASDAQ	HDSN	Mon, Aug 29, 2022	10.26	10.27	8.91	8.93
6853	NASDAQ	HDSN	Fri, Aug 26, 2022	10.80	11.16	10.42	10.48
6852	NASDAQ	HDSN	Thu, Aug 25, 2022	10.10	10.93	10.10	10.75
6851	NASDAQ	HDSN	Wed, Aug 24, 2022	9.93	10.09	9.87	10.02
6850	NASDAQ	HDSN	Tue, Aug 23, 2022	9.77	10.11	9.77	9.99
6849	NASDAQ	HDSN	Mon, Aug 22, 2022	9.54	9.86	9.35	9.75
6848	NASDAQ	HDSN	Fri, Aug 19, 2022	9.97	10.18	9.84	9.89
6847	NASDAQ	HDSN	Thu, Aug 18, 2022	9.87	10.07	9.62	10.07
6846	NASDAQ	HDSN	Wed, Aug 17, 2022	10.29	10.33	9.76	9.80
6845	NASDAQ	HDSN	Tue, Aug 16, 2022	10.25	10.42	10.13	10.29
6844	NASDAQ	HDSN	Mon, Aug 15, 2022	10.29	10.36	10.08	10.26
6843	NASDAQ	HDSN	Fri, Aug 12, 2022	9.75	10.32	9.66	10.31
6842	NASDAQ	HDSN	Thu, Aug 11, 2022	9.97	9.99	9.56	9.75
6841	NASDAQ	HDSN	Wed, Aug 10, 2022	9.56	10.04	9.47	9.85
6840	NASDAQ	HDSN	Tue, Aug 9, 2022	9.12	9.69	9.08	9.40
6839	NASDAQ	HDSN	Mon, Aug 8, 2022	9.41	9.45	8.86	9.15
6838	NASDAQ	HDSN	Fri, Aug 5, 2022	8.92	9.58	8.90	9.40
6837	NASDAQ	HDSN	Thu, Aug 4, 2022	9.54	9.75	8.36	8.78
6836	NASDAQ	HDSN	Wed, Aug 3, 2022	9.37	9.79	9.12	9.30
6835	NASDAQ	HDSN	Tue, Aug 2, 2022	9.25	9.42	9.08	9.27
6834	NASDAQ	HDSN	Mon, Aug 1, 2022	8.91	9.50	8.55	9.35
6833	NASDAQ	HDSN	Fri, Jul 29, 2022	8.55	8.95	8.54	8.91
6832	NASDAQ	HDSN	Thu, Jul 28, 2022	8.46	8.64	8.24	8.56
6831	NASDAQ	HDSN	Wed, Jul 27, 2022	8.10	8.45	7.83	8.42
6830	NASDAQ	HDSN	Tue, Jul 26, 2022	8.06	8.08	7.86	7.98
6829	NASDAQ	HDSN	Mon, Jul 25, 2022	8.00	8.17	7.89	8.14
6828	NASDAQ	HDSN	Fri, Jul 22, 2022	8.39	8.47	7.85	7.91
6827	NASDAQ	HDSN	Thu, Jul 21, 2022	8.31	8.48	8.11	8.37
6826	NASDAQ	HDSN	Wed, Jul 20, 2022	7.91	8.43	7.91	8.38
6825	NASDAQ	HDSN	Tue, Jul 19, 2022	7.86	8.01	7.76	7.90
6824	NASDAQ	HDSN	Mon, Jul 18, 2022	7.94	8.10	7.78	7.79
6823	NASDAQ	HDSN	Fri, Jul 15, 2022	7.69	7.74	7.42	7.71
6822	NASDAQ	HDSN	Thu, Jul 14, 2022	7.34	7.62	7.28	7.56
6821	NASDAQ	HDSN	Wed, Jul 13, 2022	7.18	7.73	7.11	7.58
6820	NASDAQ	HDSN	Tue, Jul 12, 2022	7.83	8.07	7.20	7.25
6819	NASDAQ	HDSN	Mon, Jul 11, 2022	7.41	7.91	7.40	7.83
6818	NASDAQ	HDSN	Fri, Jul 8, 2022	7.65	7.67	7.44	7.57
6817	NASDAQ	HDSN	Thu, Jul 7, 2022	7.32	7.78	7.32	7.63
6816	NASDAQ	HDSN	Wed, Jul 6, 2022	7.27	7.39	6.92	7.19
6815	NASDAQ	HDSN	Tue, Jul 5, 2022	7.19	7.40	7.01	7.39
6814	NASDAQ	HDSN	Fri, Jul 1, 2022	7.42	7.52	7.18	7.41
6813	NASDAQ	HDSN	Thu, Jun 30, 2022	7.52	7.79	7.44	7.51
6812	NASDAQ	HDSN	Wed, Jun 29, 2022	8.14	8.15	7.41	7.63
6811	NASDAQ	HDSN	Tue, Jun 28, 2022	8.79	8.84	8.05	8.14
6810	NASDAQ	HDSN	Mon, Jun 27, 2022	8.52	8.99	8.51	8.79
6809	NASDAQ	HDSN	Fri, Jun 24, 2022	8.30	8.94	8.26	8.46
6808	NASDAQ	HDSN	Thu, Jun 23, 2022	8.99	9.10	8.16	8.22
6807	NASDAQ	HDSN	Wed, Jun 22, 2022	9.08	9.30	8.76	9.03
6806	NASDAQ	HDSN	Tue, Jun 21, 2022	9.58	10.03	9.26	9.30
6805	NASDAQ	HDSN	Fri, Jun 17, 2022	9.30	9.55	9.16	9.43
6804	NASDAQ	HDSN	Thu, Jun 16, 2022	9.92	10.16	9.10	9.14
6803	NASDAQ	HDSN	Wed, Jun 15, 2022	9.74	10.21	9.65	10.16
6802	NASDAQ	HDSN	Tue, Jun 14, 2022	9.54	9.77	9.32	9.72
6801	NASDAQ	HDSN	Mon, Jun 13, 2022	9.49	9.80	9.16	9.35
6800	NASDAQ	HDSN	Fri, Jun 10, 2022	9.63	9.82	9.32	9.72
6799	NASDAQ	HDSN	Thu, Jun 9, 2022	10.64	10.64	9.75	9.82
6798	NASDAQ	HDSN	Wed, Jun 8, 2022	9.71	10.76	9.70	10.66
6797	NASDAQ	HDSN	Tue, Jun 7, 2022	9.59	9.73	9.09	9.71
6796	NASDAQ	HDSN	Mon, Jun 6, 2022	10.12	10.42	9.57	9.70
6795	NASDAQ	HDSN	Fri, Jun 3, 2022	9.99	10.47	9.73	9.93
6794	NASDAQ	HDSN	Thu, Jun 2, 2022	9.40	10.14	9.20	10.05
6793	NASDAQ	HDSN	Wed, Jun 1, 2022	10.12	10.54	9.16	9.36
6792	NASDAQ	HDSN	Tue, May 31, 2022	9.70	10.29	9.47	10.00
6791	NASDAQ	HDSN	Fri, May 27, 2022	9.75	9.87	9.30	9.65
6790	NASDAQ	HDSN	Thu, May 26, 2022	9.51	10.04	9.47	9.70
6789	NASDAQ	HDSN	Wed, May 25, 2022	9.07	9.62	9.00	9.52
6788	NASDAQ	HDSN	Tue, May 24, 2022	9.62	9.62	8.86	9.09
6787	NASDAQ	HDSN	Mon, May 23, 2022	9.29	9.86	9.02	9.77
6786	NASDAQ	HDSN	Fri, May 20, 2022	9.70	9.72	8.90	9.10
6785	NASDAQ	HDSN	Thu, May 19, 2022	9.30	9.73	9.13	9.60
6784	NASDAQ	HDSN	Wed, May 18, 2022	9.68	9.73	9.28	9.55
6783	NASDAQ	HDSN	Tue, May 17, 2022	9.13	9.83	9.13	9.61
6782	NASDAQ	HDSN	Mon, May 16, 2022	9.40	10.17	8.91	9.03
6781	NASDAQ	HDSN	Fri, May 13, 2022	9.02	9.64	9.02	9.28
6780	NASDAQ	HDSN	Thu, May 12, 2022	8.79	9.04	8.42	8.90
6779	NASDAQ	HDSN	Wed, May 11, 2022	7.91	9.09	7.91	8.85
6778	NASDAQ	HDSN	Tue, May 10, 2022	8.68	8.78	7.87	7.94
6777	NASDAQ	HDSN	Mon, May 9, 2022	9.09	9.37	8.51	8.72
6776	NASDAQ	HDSN	Fri, May 6, 2022	9.00	9.70	8.66	9.29
6775	NASDAQ	HDSN	Thu, May 5, 2022	8.10	9.22	8.06	9.06
6774	NASDAQ	HDSN	Wed, May 4, 2022	6.97	7.14	6.53	7.14
6773	NASDAQ	HDSN	Tue, May 3, 2022	6.71	7.04	6.71	6.97
6772	NASDAQ	HDSN	Mon, May 2, 2022	6.69	6.88	6.50	6.71
6771	NASDAQ	HDSN	Fri, Apr 29, 2022	6.65	6.98	6.65	6.71
6770	NASDAQ	HDSN	Thu, Apr 28, 2022	6.60	6.83	6.45	6.74
6769	NASDAQ	HDSN	Wed, Apr 27, 2022	6.61	6.63	6.36	6.40
6768	NASDAQ	HDSN	Tue, Apr 26, 2022	6.22	6.67	6.18	6.44
6767	NASDAQ	HDSN	Mon, Apr 25, 2022	6.25	6.54	6.12	6.33
6766	NASDAQ	HDSN	Fri, Apr 22, 2022	6.78	6.95	6.24	6.27
6765	NASDAQ	HDSN	Thu, Apr 21, 2022	7.16	7.36	6.75	6.86
6764	NASDAQ	HDSN	Wed, Apr 20, 2022	7.15	7.20	6.85	7.07
6763	NASDAQ	HDSN	Tue, Apr 19, 2022	6.88	7.14	6.75	7.06
6762	NASDAQ	HDSN	Mon, Apr 18, 2022	6.82	6.89	6.41	6.81
6761	NASDAQ	HDSN	Thu, Apr 14, 2022	6.65	6.84	6.63	6.82
6760	NASDAQ	HDSN	Wed, Apr 13, 2022	6.52	6.84	6.51	6.60
6759	NASDAQ	HDSN	Tue, Apr 12, 2022	6.37	6.65	6.34	6.45
6758	NASDAQ	HDSN	Mon, Apr 11, 2022	6.34	6.39	6.06	6.25
6757	NASDAQ	HDSN	Fri, Apr 8, 2022	6.53	6.58	6.25	6.33
6756	NASDAQ	HDSN	Thu, Apr 7, 2022	6.33	6.73	6.23	6.48
6755	NASDAQ	HDSN	Wed, Apr 6, 2022	6.42	6.42	5.97	6.28
6754	NASDAQ	HDSN	Tue, Apr 5, 2022	6.10	6.66	6.10	6.37
6753	NASDAQ	HDSN	Mon, Apr 4, 2022	5.95	6.21	5.92	6.02
6752	NASDAQ	HDSN	Fri, Apr 1, 2022	6.22	6.22	5.78	5.95
6751	NASDAQ	HDSN	Thu, Mar 31, 2022	6.19	6.39	6.15	6.21
6750	NASDAQ	HDSN	Wed, Mar 30, 2022	6.15	6.39	6.09	6.17
6749	NASDAQ	HDSN	Tue, Mar 29, 2022	6.13	6.20	5.93	6.14
6748	NASDAQ	HDSN	Mon, Mar 28, 2022	6.16	6.21	5.71	5.95
6747	NASDAQ	HDSN	Fri, Mar 25, 2022	6.43	6.52	6.09	6.21
6746	NASDAQ	HDSN	Thu, Mar 24, 2022	5.71	6.33	5.71	6.30
6745	NASDAQ	HDSN	Wed, Mar 23, 2022	6.30	6.40	5.56	5.69
6744	NASDAQ	HDSN	Tue, Mar 22, 2022	6.20	6.54	6.13	6.28
6743	NASDAQ	HDSN	Mon, Mar 21, 2022	6.00	6.21	5.91	6.16
6742	NASDAQ	HDSN	Fri, Mar 18, 2022	6.04	6.15	5.88	6.00
6741	NASDAQ	HDSN	Thu, Mar 17, 2022	5.92	6.17	5.90	6.02
6740	NASDAQ	HDSN	Wed, Mar 16, 2022	6.04	6.04	5.82	5.99
6739	NASDAQ	HDSN	Tue, Mar 15, 2022	5.66	5.99	5.42	5.88
6738	NASDAQ	HDSN	Mon, Mar 14, 2022	5.88	6.17	5.41	5.64
6737	NASDAQ	HDSN	Fri, Mar 11, 2022	5.82	6.10	5.60	5.85
6736	NASDAQ	HDSN	Thu, Mar 10, 2022	5.27	6.04	5.27	5.78
6735	NASDAQ	HDSN	Wed, Mar 9, 2022	4.43	5.45	4.32	5.37
6734	NASDAQ	HDSN	Tue, Mar 8, 2022	4.04	4.11	3.83	3.98
6733	NASDAQ	HDSN	Mon, Mar 7, 2022	4.27	4.35	4.04	4.04
6732	NASDAQ	HDSN	Fri, Mar 4, 2022	4.41	4.59	4.13	4.30
6731	NASDAQ	HDSN	Thu, Mar 3, 2022	4.16	4.44	4.12	4.42
6730	NASDAQ	HDSN	Wed, Mar 2, 2022	4.01	4.21	4.01	4.16
6729	NASDAQ	HDSN	Tue, Mar 1, 2022	3.82	4.15	3.82	4.03
6728	NASDAQ	HDSN	Mon, Feb 28, 2022	3.80	3.87	3.68	3.82
6727	NASDAQ	HDSN	Fri, Feb 25, 2022	3.85	3.88	3.73	3.81
6726	NASDAQ	HDSN	Thu, Feb 24, 2022	3.64	3.83	3.56	3.81
6725	NASDAQ	HDSN	Wed, Feb 23, 2022	4.21	4.30	3.62	3.69
6724	NASDAQ	HDSN	Tue, Feb 22, 2022	3.90	4.36	3.90	4.18
6723	NASDAQ	HDSN	Fri, Feb 18, 2022	3.80	4.06	3.74	3.90
6722	NASDAQ	HDSN	Thu, Feb 17, 2022	3.80	3.94	3.70	3.77
6721	NASDAQ	HDSN	Wed, Feb 16, 2022	3.69	3.86	3.57	3.84
6720	NASDAQ	HDSN	Tue, Feb 15, 2022	3.64	3.74	3.58	3.67
6719	NASDAQ	HDSN	Mon, Feb 14, 2022	3.70	3.71	3.48	3.56
6718	NASDAQ	HDSN	Fri, Feb 11, 2022	3.91	3.96	3.62	3.71
6717	NASDAQ	HDSN	Thu, Feb 10, 2022	3.81	4.05	3.79	3.86
6716	NASDAQ	HDSN	Wed, Feb 9, 2022	3.92	3.94	3.80	3.90
6715	NASDAQ	HDSN	Tue, Feb 8, 2022	3.61	3.87	3.58	3.85
6714	NASDAQ	HDSN	Mon, Feb 7, 2022	3.75	3.84	3.56	3.63
6713	NASDAQ	HDSN	Fri, Feb 4, 2022	3.76	3.87	3.65	3.76
6712	NASDAQ	HDSN	Thu, Feb 3, 2022	3.77	3.85	3.65	3.73
6711	NASDAQ	HDSN	Wed, Feb 2, 2022	3.84	3.95	3.69	3.85
6710	NASDAQ	HDSN	Tue, Feb 1, 2022	3.74	3.91	3.61	3.81
6709	NASDAQ	HDSN	Mon, Jan 31, 2022	3.35	3.75	3.11	3.73
6708	NASDAQ	HDSN	Fri, Jan 28, 2022	3.36	3.51	3.28	3.42
6707	NASDAQ	HDSN	Thu, Jan 27, 2022	3.50	3.57	3.30	3.37
6706	NASDAQ	HDSN	Wed, Jan 26, 2022	3.50	3.71	3.38	3.48
6705	NASDAQ	HDSN	Tue, Jan 25, 2022	3.45	3.52	3.32	3.40
6704	NASDAQ	HDSN	Mon, Jan 24, 2022	3.45	3.54	3.36	3.49
6703	NASDAQ	HDSN	Fri, Jan 21, 2022	3.68	3.74	3.31	3.55
6702	NASDAQ	HDSN	Thu, Jan 20, 2022	3.76	3.86	3.66	3.68
6701	NASDAQ	HDSN	Wed, Jan 19, 2022	3.77	3.87	3.65	3.76
6700	NASDAQ	HDSN	Tue, Jan 18, 2022	3.75	3.94	3.61	3.77
6699	NASDAQ	HDSN	Fri, Jan 14, 2022	3.80	3.89	3.74	3.85
6698	NASDAQ	HDSN	Thu, Jan 13, 2022	3.94	3.99	3.77	3.82
6697	NASDAQ	HDSN	Wed, Jan 12, 2022	4.05	4.05	3.87	3.87
6696	NASDAQ	HDSN	Tue, Jan 11, 2022	4.09	4.13	3.96	4.01
6695	NASDAQ	HDSN	Mon, Jan 10, 2022	4.04	4.17	3.90	4.06
6694	NASDAQ	HDSN	Fri, Jan 7, 2022	4.21	4.21	4.01	4.09
6693	NASDAQ	HDSN	Thu, Jan 6, 2022	3.93	4.25	3.93	4.23
6692	NASDAQ	HDSN	Wed, Jan 5, 2022	4.19	4.24	3.86	3.93
6691	NASDAQ	HDSN	Tue, Jan 4, 2022	4.50	4.54	4.18	4.31
6690	NASDAQ	HDSN	Mon, Jan 3, 2022	4.50	4.80	4.36	4.44
6689	NASDAQ	HDSN	Fri, Dec 31, 2021	4.33	4.50	4.32	4.44
6688	NASDAQ	HDSN	Thu, Dec 30, 2021	4.38	4.40	4.30	4.33
6687	NASDAQ	HDSN	Wed, Dec 29, 2021	4.43	4.43	4.31	4.37
6686	NASDAQ	HDSN	Tue, Dec 28, 2021	4.49	4.49	4.27	4.38
6685	NASDAQ	HDSN	Mon, Dec 27, 2021	4.23	4.50	4.13	4.47
6684	NASDAQ	HDSN	Thu, Dec 23, 2021	4.15	4.20	4.01	4.20
6683	NASDAQ	HDSN	Wed, Dec 22, 2021	3.97	4.09	3.95	4.09
6682	NASDAQ	HDSN	Tue, Dec 21, 2021	3.87	4.02	3.82	3.97
6681	NASDAQ	HDSN	Mon, Dec 20, 2021	3.87	3.87	3.62	3.80
6680	NASDAQ	HDSN	Fri, Dec 17, 2021	3.78	3.93	3.68	3.87
6679	NASDAQ	HDSN	Thu, Dec 16, 2021	3.91	3.99	3.74	3.80
6678	NASDAQ	HDSN	Wed, Dec 15, 2021	3.95	3.95	3.74	3.90
6677	NASDAQ	HDSN	Tue, Dec 14, 2021	3.86	3.99	3.81	3.92
6676	NASDAQ	HDSN	Mon, Dec 13, 2021	4.02	4.12	3.86	3.92
6675	NASDAQ	HDSN	Fri, Dec 10, 2021	4.25	4.26	3.97	4.02
6674	NASDAQ	HDSN	Thu, Dec 9, 2021	4.08	4.25	4.07	4.21
6673	NASDAQ	HDSN	Wed, Dec 8, 2021	4.07	4.17	4.02	4.09
6672	NASDAQ	HDSN	Tue, Dec 7, 2021	3.93	4.12	3.90	4.06
6671	NASDAQ	HDSN	Mon, Dec 6, 2021	3.80	3.93	3.75	3.88
6670	NASDAQ	HDSN	Fri, Dec 3, 2021	4.01	4.01	3.68	3.80
6669	NASDAQ	HDSN	Thu, Dec 2, 2021	3.81	4.01	3.70	3.96
6668	NASDAQ	HDSN	Wed, Dec 1, 2021	3.80	3.90	3.65	3.83
6667	NASDAQ	HDSN	Tue, Nov 30, 2021	3.80	3.86	3.65	3.77
6666	NASDAQ	HDSN	Mon, Nov 29, 2021	4.05	4.05	3.79	3.86
6665	NASDAQ	HDSN	Fri, Nov 26, 2021	3.94	4.05	3.63	3.94
6664	NASDAQ	HDSN	Wed, Nov 24, 2021	4.09	4.20	4.01	4.15
6663	NASDAQ	HDSN	Tue, Nov 23, 2021	4.48	4.48	4.01	4.08
6662	NASDAQ	HDSN	Mon, Nov 22, 2021	4.76	4.78	4.42	4.46
6661	NASDAQ	HDSN	Fri, Nov 19, 2021	4.74	4.82	4.64	4.76
6660	NASDAQ	HDSN	Thu, Nov 18, 2021	4.75	4.87	4.61	4.69
6659	NASDAQ	HDSN	Wed, Nov 17, 2021	4.42	4.89	4.41	4.73
6658	NASDAQ	HDSN	Tue, Nov 16, 2021	3.95	4.55	3.95	4.42
6657	NASDAQ	HDSN	Mon, Nov 15, 2021	4.77	4.78	3.90	3.95
6656	NASDAQ	HDSN	Fri, Nov 12, 2021	4.55	4.79	4.55	4.70
6655	NASDAQ	HDSN	Thu, Nov 11, 2021	4.35	4.55	4.35	4.45
6654	NASDAQ	HDSN	Wed, Nov 10, 2021	4.26	4.57	4.20	4.32
6653	NASDAQ	HDSN	Tue, Nov 9, 2021	3.93	4.29	3.90	4.22
6652	NASDAQ	HDSN	Mon, Nov 8, 2021	3.85	4.00	3.85	3.90
6651	NASDAQ	HDSN	Fri, Nov 5, 2021	3.59	3.90	3.59	3.79
6650	NASDAQ	HDSN	Thu, Nov 4, 2021	3.92	3.93	3.56	3.61
6649	NASDAQ	HDSN	Wed, Nov 3, 2021	3.61	3.74	3.61	3.66
6648	NASDAQ	HDSN	Tue, Nov 2, 2021	3.72	3.72	3.50	3.64
6647	NASDAQ	HDSN	Mon, Nov 1, 2021	3.55	3.74	3.46	3.71
6646	NASDAQ	HDSN	Fri, Oct 29, 2021	3.36	3.58	3.34	3.54
6645	NASDAQ	HDSN	Thu, Oct 28, 2021	3.35	3.46	3.35	3.37
6644	NASDAQ	HDSN	Wed, Oct 27, 2021	3.52	3.59	3.30	3.35
6643	NASDAQ	HDSN	Tue, Oct 26, 2021	3.52	3.59	3.47	3.54
6642	NASDAQ	HDSN	Mon, Oct 25, 2021	3.53	3.64	3.51	3.52
6641	NASDAQ	HDSN	Fri, Oct 22, 2021	3.51	3.59	3.43	3.53
6640	NASDAQ	HDSN	Thu, Oct 21, 2021	3.60	3.67	3.46	3.54
6639	NASDAQ	HDSN	Wed, Oct 20, 2021	3.54	3.59	3.48	3.58
6638	NASDAQ	HDSN	Tue, Oct 19, 2021	3.43	3.59	3.40	3.55
6637	NASDAQ	HDSN	Mon, Oct 18, 2021	3.37	3.44	3.33	3.43
6636	NASDAQ	HDSN	Fri, Oct 15, 2021	3.42	3.44	3.36	3.38
6635	NASDAQ	HDSN	Thu, Oct 14, 2021	3.36	3.43	3.26	3.41
6634	NASDAQ	HDSN	Wed, Oct 13, 2021	3.38	3.41	3.30	3.35
6633	NASDAQ	HDSN	Tue, Oct 12, 2021	3.29	3.38	3.28	3.37
6632	NASDAQ	HDSN	Mon, Oct 11, 2021	3.36	3.42	3.22	3.28
6631	NASDAQ	HDSN	Fri, Oct 8, 2021	3.39	3.47	3.33	3.36
6630	NASDAQ	HDSN	Thu, Oct 7, 2021	3.41	3.49	3.34	3.38
6629	NASDAQ	HDSN	Wed, Oct 6, 2021	3.30	3.42	3.23	3.35
6628	NASDAQ	HDSN	Tue, Oct 5, 2021	3.39	3.47	3.24	3.34
6627	NASDAQ	HDSN	Mon, Oct 4, 2021	3.54	3.57	3.23	3.36
6626	NASDAQ	HDSN	Fri, Oct 1, 2021	3.54	3.60	3.53	3.55
6625	NASDAQ	HDSN	Thu, Sep 30, 2021	3.67	3.67	3.50	3.53
6624	NASDAQ	HDSN	Wed, Sep 29, 2021	3.68	3.82	3.59	3.66
6623	NASDAQ	HDSN	Tue, Sep 28, 2021	3.73	3.73	3.59	3.65
6622	NASDAQ	HDSN	Mon, Sep 27, 2021	3.58	3.74	3.58	3.74
6621	NASDAQ	HDSN	Fri, Sep 24, 2021	3.37	3.60	3.33	3.58
6620	NASDAQ	HDSN	Thu, Sep 23, 2021	3.33	3.45	3.33	3.37
6619	NASDAQ	HDSN	Wed, Sep 22, 2021	3.19	3.36	3.17	3.32
6618	NASDAQ	HDSN	Tue, Sep 21, 2021	3.26	3.35	3.17	3.18
6617	NASDAQ	HDSN	Mon, Sep 20, 2021	3.41	3.44	3.20	3.23
6616	NASDAQ	HDSN	Fri, Sep 17, 2021	3.58	3.58	3.37	3.49
6615	NASDAQ	HDSN	Thu, Sep 16, 2021	3.43	3.65	3.37	3.58
6614	NASDAQ	HDSN	Wed, Sep 15, 2021	3.27	3.45	3.22	3.42
6613	NASDAQ	HDSN	Tue, Sep 14, 2021	3.28	3.31	3.21	3.27
6612	NASDAQ	HDSN	Mon, Sep 13, 2021	3.23	3.34	3.17	3.24
6611	NASDAQ	HDSN	Fri, Sep 10, 2021	3.29	3.36	3.23	3.23
6610	NASDAQ	HDSN	Thu, Sep 9, 2021	3.29	3.37	3.23	3.30
6609	NASDAQ	HDSN	Wed, Sep 8, 2021	3.36	3.42	3.27	3.31
6608	NASDAQ	HDSN	Tue, Sep 7, 2021	3.28	3.44	3.25	3.38
6607	NASDAQ	HDSN	Fri, Sep 3, 2021	3.32	3.35	3.23	3.29
6606	NASDAQ	HDSN	Thu, Sep 2, 2021	3.25	3.40	3.18	3.32
6605	NASDAQ	HDSN	Wed, Sep 1, 2021	3.24	3.31	3.17	3.23
6604	NASDAQ	HDSN	Tue, Aug 31, 2021	3.25	3.35	3.18	3.26
6603	NASDAQ	HDSN	Mon, Aug 30, 2021	3.30	3.36	3.21	3.25
6602	NASDAQ	HDSN	Fri, Aug 27, 2021	3.47	3.47	3.17	3.28
6601	NASDAQ	HDSN	Thu, Aug 26, 2021	3.26	3.48	3.22	3.48
6600	NASDAQ	HDSN	Wed, Aug 25, 2021	3.27	3.41	3.23	3.28
6599	NASDAQ	HDSN	Tue, Aug 24, 2021	3.26	3.37	3.22	3.26
6598	NASDAQ	HDSN	Mon, Aug 23, 2021	3.20	3.29	3.12	3.28
6597	NASDAQ	HDSN	Fri, Aug 20, 2021	3.13	3.23	3.12	3.18
6596	NASDAQ	HDSN	Thu, Aug 19, 2021	2.92	3.17	2.92	3.11
6595	NASDAQ	HDSN	Wed, Aug 18, 2021	2.84	2.98	2.81	2.89
6594	NASDAQ	HDSN	Tue, Aug 17, 2021	2.78	2.95	2.77	2.88
6593	NASDAQ	HDSN	Mon, Aug 16, 2021	2.85	2.90	2.73	2.83
6592	NASDAQ	HDSN	Fri, Aug 13, 2021	2.99	3.07	2.70	2.83
6591	NASDAQ	HDSN	Thu, Aug 12, 2021	3.21	3.28	2.98	2.98
6590	NASDAQ	HDSN	Wed, Aug 11, 2021	3.27	3.30	3.13	3.25
6589	NASDAQ	HDSN	Tue, Aug 10, 2021	3.45	3.45	3.27	3.29
6588	NASDAQ	HDSN	Mon, Aug 9, 2021	3.11	3.38	3.09	3.36
6587	NASDAQ	HDSN	Fri, Aug 6, 2021	3.12	3.21	3.02	3.09
6586	NASDAQ	HDSN	Thu, Aug 5, 2021	3.80	3.84	3.11	3.15
6585	NASDAQ	HDSN	Wed, Aug 4, 2021	3.62	3.80	3.52	3.54
6584	NASDAQ	HDSN	Tue, Aug 3, 2021	3.72	3.74	3.51	3.59
6583	NASDAQ	HDSN	Mon, Aug 2, 2021	3.49	3.78	3.46	3.72
6582	NASDAQ	HDSN	Fri, Jul 30, 2021	3.52	3.61	3.42	3.46
6581	NASDAQ	HDSN	Thu, Jul 29, 2021	3.60	3.61	3.45	3.49
6580	NASDAQ	HDSN	Wed, Jul 28, 2021	3.90	3.91	3.51	3.55
6579	NASDAQ	HDSN	Tue, Jul 27, 2021	3.99	4.00	3.65	3.85
6578	NASDAQ	HDSN	Mon, Jul 26, 2021	3.55	4.10	3.50	3.84
6577	NASDAQ	HDSN	Fri, Jul 23, 2021	3.43	3.55	3.40	3.55
6576	NASDAQ	HDSN	Thu, Jul 22, 2021	3.46	3.46	3.33	3.44
6575	NASDAQ	HDSN	Wed, Jul 21, 2021	3.35	3.51	3.31	3.43
6574	NASDAQ	HDSN	Tue, Jul 20, 2021	3.16	3.38	3.15	3.29
6573	NASDAQ	HDSN	Mon, Jul 19, 2021	3.28	3.38	3.11	3.15
6572	NASDAQ	HDSN	Fri, Jul 16, 2021	3.62	3.73	3.31	3.38
6571	NASDAQ	HDSN	Thu, Jul 15, 2021	3.34	3.55	3.25	3.52
6570	NASDAQ	HDSN	Wed, Jul 14, 2021	3.36	3.45	3.32	3.40
6569	NASDAQ	HDSN	Tue, Jul 13, 2021	3.35	3.42	3.27	3.38
6568	NASDAQ	HDSN	Mon, Jul 12, 2021	3.23	3.33	3.22	3.30
6567	NASDAQ	HDSN	Fri, Jul 9, 2021	3.12	3.31	3.11	3.27
6566	NASDAQ	HDSN	Thu, Jul 8, 2021	3.00	3.14	2.88	3.10
6565	NASDAQ	HDSN	Wed, Jul 7, 2021	3.14	3.21	3.06	3.10
6564	NASDAQ	HDSN	Tue, Jul 6, 2021	3.44	3.49	3.11	3.16
6563	NASDAQ	HDSN	Fri, Jul 2, 2021	3.67	3.69	3.48	3.49
6562	NASDAQ	HDSN	Thu, Jul 1, 2021	3.42	3.61	3.37	3.60
6561	NASDAQ	HDSN	Wed, Jun 30, 2021	3.41	3.46	3.26	3.40
6560	NASDAQ	HDSN	Tue, Jun 29, 2021	3.54	3.54	3.35	3.41
6559	NASDAQ	HDSN	Mon, Jun 28, 2021	3.44	3.48	3.24	3.41
6558	NASDAQ	HDSN	Fri, Jun 25, 2021	3.19	3.44	3.15	3.40
6557	NASDAQ	HDSN	Thu, Jun 24, 2021	3.20	3.35	3.17	3.19
6556	NASDAQ	HDSN	Wed, Jun 23, 2021	3.08	3.30	3.07	3.20
6555	NASDAQ	HDSN	Tue, Jun 22, 2021	3.07	3.15	3.02	3.11
6554	NASDAQ	HDSN	Mon, Jun 21, 2021	2.93	3.07	2.88	3.05
6553	NASDAQ	HDSN	Fri, Jun 18, 2021	3.00	3.01	2.87	2.93
6552	NASDAQ	HDSN	Thu, Jun 17, 2021	2.90	3.03	2.81	3.01
6551	NASDAQ	HDSN	Wed, Jun 16, 2021	2.71	3.00	2.68	2.90
6550	NASDAQ	HDSN	Tue, Jun 15, 2021	2.74	2.77	2.66	2.68
6549	NASDAQ	HDSN	Mon, Jun 14, 2021	2.80	2.84	2.70	2.73
6548	NASDAQ	HDSN	Fri, Jun 11, 2021	2.77	2.86	2.76	2.80
6547	NASDAQ	HDSN	Thu, Jun 10, 2021	2.84	2.91	2.74	2.79
6546	NASDAQ	HDSN	Wed, Jun 9, 2021	2.97	3.02	2.83	2.84
6545	NASDAQ	HDSN	Tue, Jun 8, 2021	3.00	3.11	2.89	2.96
6544	NASDAQ	HDSN	Mon, Jun 7, 2021	3.20	3.23	2.97	2.99
6543	NASDAQ	HDSN	Fri, Jun 4, 2021	3.08	3.24	2.96	3.17
6542	NASDAQ	HDSN	Thu, Jun 3, 2021	2.97	3.11	2.94	3.09
6541	NASDAQ	HDSN	Wed, Jun 2, 2021	3.00	3.02	2.88	3.00
6540	NASDAQ	HDSN	Tue, Jun 1, 2021	2.85	3.07	2.82	3.00
6539	NASDAQ	HDSN	Fri, May 28, 2021	2.85	2.85	2.68	2.82
6538	NASDAQ	HDSN	Thu, May 27, 2021	2.74	2.85	2.62	2.79
6537	NASDAQ	HDSN	Wed, May 26, 2021	2.34	2.75	2.31	2.70
6536	NASDAQ	HDSN	Tue, May 25, 2021	2.15	2.42	2.15	2.37
6535	NASDAQ	HDSN	Mon, May 24, 2021	2.13	2.17	2.06	2.15
6534	NASDAQ	HDSN	Fri, May 21, 2021	2.07	2.17	2.05	2.17
6533	NASDAQ	HDSN	Thu, May 20, 2021	2.04	2.09	2.01	2.05
6532	NASDAQ	HDSN	Wed, May 19, 2021	2.03	2.09	2.00	2.05
6531	NASDAQ	HDSN	Tue, May 18, 2021	2.08	2.15	2.04	2.07
6530	NASDAQ	HDSN	Mon, May 17, 2021	2.04	2.13	2.04	2.09
6529	NASDAQ	HDSN	Fri, May 14, 2021	2.02	2.09	1.99	2.08
6528	NASDAQ	HDSN	Thu, May 13, 2021	2.02	2.08	1.99	2.00
6527	NASDAQ	HDSN	Wed, May 12, 2021	1.95	2.05	1.87	1.99
6526	NASDAQ	HDSN	Tue, May 11, 2021	1.97	2.04	1.83	1.98
6525	NASDAQ	HDSN	Mon, May 10, 2021	2.19	2.20	1.98	2.03
6524	NASDAQ	HDSN	Fri, May 7, 2021	2.18	2.27	2.10	2.16
6523	NASDAQ	HDSN	Thu, May 6, 2021	2.16	2.38	1.99	2.23
6522	NASDAQ	HDSN	Wed, May 5, 2021	2.07	2.07	1.92	1.92
6521	NASDAQ	HDSN	Tue, May 4, 2021	2.15	2.15	1.97	2.03
6520	NASDAQ	HDSN	Mon, May 3, 2021	2.08	2.18	2.05	2.14
6519	NASDAQ	HDSN	Fri, Apr 30, 2021	2.05	2.19	2.02	2.06
6518	NASDAQ	HDSN	Thu, Apr 29, 2021	2.09	2.11	2.02	2.07
6517	NASDAQ	HDSN	Wed, Apr 28, 2021	2.09	2.13	1.97	2.05
6516	NASDAQ	HDSN	Tue, Apr 27, 2021	2.17	2.18	1.97	2.08
6515	NASDAQ	HDSN	Mon, Apr 26, 2021	2.06	2.17	2.04	2.14
6514	NASDAQ	HDSN	Fri, Apr 23, 2021	1.90	1.98	1.89	1.98
6513	NASDAQ	HDSN	Thu, Apr 22, 2021	1.87	1.98	1.84	1.89
6512	NASDAQ	HDSN	Wed, Apr 21, 2021	1.87	1.93	1.83	1.84
6511	NASDAQ	HDSN	Tue, Apr 20, 2021	2.02	2.03	1.85	1.87
6510	NASDAQ	HDSN	Mon, Apr 19, 2021	1.97	2.09	1.95	1.97
6509	NASDAQ	HDSN	Fri, Apr 16, 2021	1.93	2.01	1.91	1.95
6508	NASDAQ	HDSN	Thu, Apr 15, 2021	2.03	2.04	1.91	1.95
6507	NASDAQ	HDSN	Wed, Apr 14, 2021	1.90	2.04	1.87	2.02
6506	NASDAQ	HDSN	Tue, Apr 13, 2021	2.05	2.07	1.85	1.90
6505	NASDAQ	HDSN	Mon, Apr 12, 2021	2.07	2.18	2.00	2.03
6504	NASDAQ	HDSN	Fri, Apr 9, 2021	2.00	2.12	1.93	2.05
6503	NASDAQ	HDSN	Thu, Apr 8, 2021	1.85	2.25	1.81	1.99
6502	NASDAQ	HDSN	Wed, Apr 7, 2021	1.72	2.10	1.72	1.97
6501	NASDAQ	HDSN	Tue, Apr 6, 2021	1.71	1.77	1.66	1.72
6500	NASDAQ	HDSN	Mon, Apr 5, 2021	1.70	1.74	1.63	1.74
6499	NASDAQ	HDSN	Thu, Apr 1, 2021	1.68	1.76	1.62	1.66
6498	NASDAQ	HDSN	Wed, Mar 31, 2021	1.59	1.67	1.58	1.61
6497	NASDAQ	HDSN	Tue, Mar 30, 2021	1.49	1.59	1.49	1.55
6496	NASDAQ	HDSN	Mon, Mar 29, 2021	1.45	1.60	1.44	1.51
6495	NASDAQ	HDSN	Fri, Mar 26, 2021	1.50	1.55	1.42	1.45
6494	NASDAQ	HDSN	Thu, Mar 25, 2021	1.46	1.52	1.37	1.47
6493	NASDAQ	HDSN	Wed, Mar 24, 2021	1.55	1.61	1.42	1.45
6492	NASDAQ	HDSN	Tue, Mar 23, 2021	1.66	1.67	1.57	1.57
6491	NASDAQ	HDSN	Mon, Mar 22, 2021	1.64	1.73	1.64	1.67
6490	NASDAQ	HDSN	Fri, Mar 19, 2021	1.56	1.62	1.55	1.62
6489	NASDAQ	HDSN	Thu, Mar 18, 2021	1.60	1.63	1.51	1.59
6488	NASDAQ	HDSN	Wed, Mar 17, 2021	1.60	1.63	1.52	1.58
6487	NASDAQ	HDSN	Tue, Mar 16, 2021	1.62	1.67	1.56	1.60
6486	NASDAQ	HDSN	Mon, Mar 15, 2021	1.60	1.67	1.55	1.64
6485	NASDAQ	HDSN	Fri, Mar 12, 2021	1.50	1.60	1.49	1.60
6484	NASDAQ	HDSN	Thu, Mar 11, 2021	1.43	1.55	1.42	1.54
6483	NASDAQ	HDSN	Wed, Mar 10, 2021	1.36	1.43	1.36	1.43
6482	NASDAQ	HDSN	Tue, Mar 9, 2021	1.38	1.39	1.33	1.36
6481	NASDAQ	HDSN	Mon, Mar 8, 2021	1.32	1.37	1.31	1.35
6480	NASDAQ	HDSN	Fri, Mar 5, 2021	1.34	1.35	1.25	1.31
6479	NASDAQ	HDSN	Thu, Mar 4, 2021	1.40	1.52	1.35	1.35
6478	NASDAQ	HDSN	Wed, Mar 3, 2021	1.42	1.53	1.41	1.53
6477	NASDAQ	HDSN	Tue, Mar 2, 2021	1.46	1.51	1.39	1.44
6476	NASDAQ	HDSN	Mon, Mar 1, 2021	1.41	1.55	1.36	1.54
6475	NASDAQ	HDSN	Fri, Feb 26, 2021	1.45	1.47	1.38	1.45
6474	NASDAQ	HDSN	Thu, Feb 25, 2021	1.50	1.63	1.37	1.46
6473	NASDAQ	HDSN	Wed, Feb 24, 2021	1.50	1.60	1.48	1.54
6472	NASDAQ	HDSN	Tue, Feb 23, 2021	1.60	1.60	1.41	1.49
6471	NASDAQ	HDSN	Mon, Feb 22, 2021	1.64	1.76	1.62	1.65
6470	NASDAQ	HDSN	Fri, Feb 19, 2021	1.68	1.76	1.64	1.67
6469	NASDAQ	HDSN	Thu, Feb 18, 2021	1.73	1.80	1.63	1.67
6468	NASDAQ	HDSN	Wed, Feb 17, 2021	1.74	1.88	1.70	1.76
6467	NASDAQ	HDSN	Tue, Feb 16, 2021	1.77	1.83	1.73	1.76
6466	NASDAQ	HDSN	Fri, Feb 12, 2021	1.75	1.90	1.70	1.77
6465	NASDAQ	HDSN	Thu, Feb 11, 2021	1.70	1.80	1.59	1.78
6464	NASDAQ	HDSN	Wed, Feb 10, 2021	1.78	1.79	1.62	1.71
6463	NASDAQ	HDSN	Tue, Feb 9, 2021	1.68	1.82	1.65	1.77
6462	NASDAQ	HDSN	Mon, Feb 8, 2021	1.59	1.70	1.57	1.64
6461	NASDAQ	HDSN	Fri, Feb 5, 2021	1.58	1.63	1.53	1.59
6460	NASDAQ	HDSN	Thu, Feb 4, 2021	1.49	1.60	1.49	1.58
6459	NASDAQ	HDSN	Wed, Feb 3, 2021	1.54	1.59	1.47	1.54
6458	NASDAQ	HDSN	Tue, Feb 2, 2021	1.43	2.08	1.39	1.61
6457	NASDAQ	HDSN	Mon, Feb 1, 2021	1.35	1.49	1.33	1.44
6456	NASDAQ	HDSN	Fri, Jan 29, 2021	1.38	1.42	1.36	1.37
6455	NASDAQ	HDSN	Thu, Jan 28, 2021	1.63	1.64	1.34	1.39
6454	NASDAQ	HDSN	Wed, Jan 27, 2021	1.43	1.98	1.36	1.66
6453	NASDAQ	HDSN	Tue, Jan 26, 2021	1.17	1.52	1.17	1.36
6452	NASDAQ	HDSN	Mon, Jan 25, 2021	1.20	1.22	1.16	1.18
6451	NASDAQ	HDSN	Fri, Jan 22, 2021	1.18	1.20	1.14	1.20
6450	NASDAQ	HDSN	Thu, Jan 21, 2021	1.12	1.28	1.09	1.20
6449	NASDAQ	HDSN	Wed, Jan 20, 2021	1.14	1.16	1.09	1.09
6448	NASDAQ	HDSN	Tue, Jan 19, 2021	1.14	1.17	1.12	1.13
6447	NASDAQ	HDSN	Fri, Jan 15, 2021	1.17	1.18	1.12	1.15
6446	NASDAQ	HDSN	Thu, Jan 14, 2021	1.16	1.19	1.15	1.18
6445	NASDAQ	HDSN	Wed, Jan 13, 2021	1.13	1.17	1.10	1.16
6444	NASDAQ	HDSN	Tue, Jan 12, 2021	1.14	1.14	1.09	1.13
6443	NASDAQ	HDSN	Mon, Jan 11, 2021	1.12	1.15	1.10	1.14
6442	NASDAQ	HDSN	Fri, Jan 8, 2021	1.17	1.17	1.09	1.14
6441	NASDAQ	HDSN	Thu, Jan 7, 2021	1.12	1.17	1.12	1.17
6440	NASDAQ	HDSN	Wed, Jan 6, 2021	1.08	1.23	1.06	1.13
6439	NASDAQ	HDSN	Tue, Jan 5, 2021	1.03	1.11	1.02	1.09
6438	NASDAQ	HDSN	Mon, Jan 4, 2021	1.06	1.08	1.03	1.05
6437	NASDAQ	HDSN	Thu, Dec 31, 2020	1.13	1.13	1.04	1.09
6436	NASDAQ	HDSN	Wed, Dec 30, 2020	1.11	1.14	1.06	1.11
6435	NASDAQ	HDSN	Tue, Dec 29, 2020	1.11	1.11	1.03	1.10
6434	NASDAQ	HDSN	Mon, Dec 28, 2020	1.07	1.08	1.02	1.04
6433	NASDAQ	HDSN	Thu, Dec 24, 2020	1.05	1.08	1.03	1.07
6432	NASDAQ	HDSN	Wed, Dec 23, 2020	1.14	1.16	1.07	1.09
6431	NASDAQ	HDSN	Tue, Dec 22, 2020	1.04	1.17	1.02	1.10
6430	NASDAQ	HDSN	Mon, Dec 21, 2020	1.11	1.11	1.02	1.02
6429	NASDAQ	HDSN	Fri, Dec 18, 2020	1.07	1.16	1.07	1.13
6428	NASDAQ	HDSN	Thu, Dec 17, 2020	1.16	1.20	1.08	1.08
6427	NASDAQ	HDSN	Wed, Dec 16, 2020	1.21	1.24	1.20	1.20
6426	NASDAQ	HDSN	Tue, Dec 15, 2020	1.40	1.42	1.20	1.23
6425	NASDAQ	HDSN	Mon, Dec 14, 2020	1.52	1.54	1.40	1.43
6424	NASDAQ	HDSN	Fri, Dec 11, 2020	1.45	1.54	1.40	1.47
6423	NASDAQ	HDSN	Thu, Dec 10, 2020	1.48	1.49	1.37	1.42
6422	NASDAQ	HDSN	Wed, Dec 9, 2020	1.61	1.62	1.50	1.52
6421	NASDAQ	HDSN	Tue, Dec 8, 2020	1.55	1.65	1.50	1.62
6420	NASDAQ	HDSN	Mon, Dec 7, 2020	1.59	1.64	1.52	1.54
6419	NASDAQ	HDSN	Fri, Dec 4, 2020	1.69	1.70	1.54	1.58
6418	NASDAQ	HDSN	Thu, Dec 3, 2020	1.63	1.74	1.50	1.66
6417	NASDAQ	HDSN	Wed, Dec 2, 2020	1.62	1.77	1.44	1.63
6416	NASDAQ	HDSN	Tue, Dec 1, 2020	1.40	1.74	1.30	1.62
6415	NASDAQ	HDSN	Mon, Nov 30, 2020	1.14	1.35	1.13	1.34
6414	NASDAQ	HDSN	Fri, Nov 27, 2020	1.12	1.15	1.11	1.14
6413	NASDAQ	HDSN	Wed, Nov 25, 2020	1.11	1.15	1.11	1.12
6412	NASDAQ	HDSN	Tue, Nov 24, 2020	1.05	1.12	1.05	1.10
6411	NASDAQ	HDSN	Mon, Nov 23, 2020	1.16	1.16	1.01	1.10
6410	NASDAQ	HDSN	Fri, Nov 20, 2020	1.18	1.18	1.12	1.16
6409	NASDAQ	HDSN	Thu, Nov 19, 2020	1.16	1.17	1.15	1.16
6408	NASDAQ	HDSN	Wed, Nov 18, 2020	1.17	1.19	1.15	1.17
6407	NASDAQ	HDSN	Tue, Nov 17, 2020	1.17	1.20	1.16	1.17
6406	NASDAQ	HDSN	Mon, Nov 16, 2020	1.23	1.23	1.14	1.18
6405	NASDAQ	HDSN	Fri, Nov 13, 2020	1.23	1.23	1.16	1.21
6404	NASDAQ	HDSN	Thu, Nov 12, 2020	1.22	1.22	1.15	1.21
6403	NASDAQ	HDSN	Wed, Nov 11, 2020	1.22	1.23	1.20	1.22
6402	NASDAQ	HDSN	Tue, Nov 10, 2020	1.22	1.24	1.11	1.20
6401	NASDAQ	HDSN	Mon, Nov 9, 2020	1.09	1.22	1.09	1.22
6400	NASDAQ	HDSN	Fri, Nov 6, 2020	1.05	1.08	1.05	1.07
6399	NASDAQ	HDSN	Thu, Nov 5, 2020	1.05	1.13	1.05	1.08
6398	NASDAQ	HDSN	Wed, Nov 4, 2020	1.04	1.05	1.03	1.05
6397	NASDAQ	HDSN	Tue, Nov 3, 2020	1.04	1.05	1.01	1.03
6396	NASDAQ	HDSN	Mon, Nov 2, 2020	1.07	1.07	1.01	1.04
6395	NASDAQ	HDSN	Fri, Oct 30, 2020	1.05	1.06	1.02	1.04
6394	NASDAQ	HDSN	Thu, Oct 29, 2020	1.03	1.06	1.02	1.03
6393	NASDAQ	HDSN	Wed, Oct 28, 2020	1.08	1.09	1.03	1.04
6392	NASDAQ	HDSN	Tue, Oct 27, 2020	1.09	1.10	1.08	1.08
6391	NASDAQ	HDSN	Mon, Oct 26, 2020	1.13	1.13	1.08	1.09
6390	NASDAQ	HDSN	Fri, Oct 23, 2020	1.10	1.13	1.09	1.12
6389	NASDAQ	HDSN	Thu, Oct 22, 2020	1.11	1.13	1.09	1.09
6388	NASDAQ	HDSN	Wed, Oct 21, 2020	1.13	1.15	1.08	1.10
6387	NASDAQ	HDSN	Tue, Oct 20, 2020	1.14	1.20	1.13	1.14
6386	NASDAQ	HDSN	Mon, Oct 19, 2020	1.15	1.17	1.13	1.17
6385	NASDAQ	HDSN	Fri, Oct 16, 2020	1.15	1.18	1.13	1.15
6384	NASDAQ	HDSN	Thu, Oct 15, 2020	1.14	1.19	1.14	1.15
6383	NASDAQ	HDSN	Wed, Oct 14, 2020	1.21	1.21	1.13	1.20
6382	NASDAQ	HDSN	Tue, Oct 13, 2020	1.20	1.21	1.13	1.19
6381	NASDAQ	HDSN	Mon, Oct 12, 2020	1.20	1.22	1.16	1.19
6380	NASDAQ	HDSN	Fri, Oct 9, 2020	1.21	1.21	1.15	1.18
6379	NASDAQ	HDSN	Thu, Oct 8, 2020	1.17	1.20	1.14	1.20
6378	NASDAQ	HDSN	Wed, Oct 7, 2020	1.14	1.19	1.10	1.17
6377	NASDAQ	HDSN	Tue, Oct 6, 2020	1.12	1.16	1.11	1.13
6376	NASDAQ	HDSN	Mon, Oct 5, 2020	1.11	1.14	1.10	1.11
6375	NASDAQ	HDSN	Fri, Oct 2, 2020	1.14	1.14	1.06	1.12
6374	NASDAQ	HDSN	Thu, Oct 1, 2020	1.15	1.16	1.10	1.13
6373	NASDAQ	HDSN	Wed, Sep 30, 2020	1.15	1.18	1.15	1.15
6372	NASDAQ	HDSN	Tue, Sep 29, 2020	1.15	1.17	1.10	1.14
6371	NASDAQ	HDSN	Mon, Sep 28, 2020	1.12	1.17	1.12	1.16
6370	NASDAQ	HDSN	Fri, Sep 25, 2020	1.14	1.16	1.12	1.14
6369	NASDAQ	HDSN	Thu, Sep 24, 2020	1.14	1.15	1.11	1.14
6368	NASDAQ	HDSN	Wed, Sep 23, 2020	1.12	1.15	1.11	1.13
6367	NASDAQ	HDSN	Tue, Sep 22, 2020	1.15	1.17	1.09	1.13
6366	NASDAQ	HDSN	Mon, Sep 21, 2020	1.17	1.19	1.10	1.15
6365	NASDAQ	HDSN	Fri, Sep 18, 2020	1.22	1.24	1.14	1.14
6364	NASDAQ	HDSN	Thu, Sep 17, 2020	1.18	1.24	1.18	1.23
6363	NASDAQ	HDSN	Wed, Sep 16, 2020	1.23	1.23	1.17	1.21
6362	NASDAQ	HDSN	Tue, Sep 15, 2020	1.23	1.24	1.17	1.24
6361	NASDAQ	HDSN	Mon, Sep 14, 2020	1.19	1.23	1.16	1.23
6360	NASDAQ	HDSN	Fri, Sep 11, 2020	1.16	1.23	1.15	1.19
6359	NASDAQ	HDSN	Thu, Sep 10, 2020	1.22	1.23	1.12	1.17
6358	NASDAQ	HDSN	Wed, Sep 9, 2020	1.22	1.24	1.19	1.23
6357	NASDAQ	HDSN	Tue, Sep 8, 2020	1.15	1.22	1.15	1.22
6356	NASDAQ	HDSN	Fri, Sep 4, 2020	1.12	1.15	1.10	1.15
6355	NASDAQ	HDSN	Thu, Sep 3, 2020	1.19	1.19	1.07	1.12
6354	NASDAQ	HDSN	Wed, Sep 2, 2020	1.19	1.20	1.13	1.19
6353	NASDAQ	HDSN	Tue, Sep 1, 2020	1.11	1.20	1.11	1.19
6352	NASDAQ	HDSN	Mon, Aug 31, 2020	1.12	1.16	1.10	1.15
6351	NASDAQ	HDSN	Fri, Aug 28, 2020	1.14	1.15	1.08	1.13
6350	NASDAQ	HDSN	Thu, Aug 27, 2020	1.16	1.18	1.12	1.14
6349	NASDAQ	HDSN	Wed, Aug 26, 2020	1.17	1.20	1.11	1.14
6348	NASDAQ	HDSN	Tue, Aug 25, 2020	1.04	1.18	1.01	1.18
6347	NASDAQ	HDSN	Mon, Aug 24, 2020	1.00	1.10	1.00	1.06
6346	NASDAQ	HDSN	Fri, Aug 21, 2020	1.28	1.30	0.97	0.99
6345	NASDAQ	HDSN	Thu, Aug 20, 2020	1.30	1.35	1.23	1.33
6344	NASDAQ	HDSN	Wed, Aug 19, 2020	1.44	1.44	1.25	1.25
6343	NASDAQ	HDSN	Tue, Aug 18, 2020	1.47	1.48	1.40	1.44
6342	NASDAQ	HDSN	Mon, Aug 17, 2020	1.37	1.54	1.35	1.45
6341	NASDAQ	HDSN	Fri, Aug 14, 2020	1.27	1.47	1.23	1.38
6340	NASDAQ	HDSN	Thu, Aug 13, 2020	1.28	1.29	1.24	1.27
6339	NASDAQ	HDSN	Wed, Aug 12, 2020	1.22	1.30	1.21	1.27
6338	NASDAQ	HDSN	Tue, Aug 11, 2020	1.25	1.25	1.23	1.24
6337	NASDAQ	HDSN	Mon, Aug 10, 2020	1.22	1.25	1.17	1.24
6336	NASDAQ	HDSN	Fri, Aug 7, 2020	1.13	1.28	1.12	1.20
6335	NASDAQ	HDSN	Thu, Aug 6, 2020	1.11	1.23	1.01	1.15
6334	NASDAQ	HDSN	Wed, Aug 5, 2020	1.12	1.20	1.12	1.16
6333	NASDAQ	HDSN	Tue, Aug 4, 2020	1.06	1.15	1.05	1.13
6332	NASDAQ	HDSN	Mon, Aug 3, 2020	1.04	1.09	1.03	1.08
6331	NASDAQ	HDSN	Fri, Jul 31, 2020	1.09	1.10	1.07	1.07
6330	NASDAQ	HDSN	Thu, Jul 30, 2020	1.04	1.10	1.04	1.09
6329	NASDAQ	HDSN	Wed, Jul 29, 2020	0.97	1.07	0.97	1.06
6328	NASDAQ	HDSN	Tue, Jul 28, 2020	1.01	1.04	0.97	1.02
6327	NASDAQ	HDSN	Mon, Jul 27, 2020	0.99	1.04	0.99	1.01
6326	NASDAQ	HDSN	Fri, Jul 24, 2020	0.99	1.03	0.97	1.01
6325	NASDAQ	HDSN	Thu, Jul 23, 2020	1.02	1.02	0.96	0.99
6324	NASDAQ	HDSN	Wed, Jul 22, 2020	1.02	1.03	0.96	1.03
6323	NASDAQ	HDSN	Tue, Jul 21, 2020	0.98	1.01	0.96	1.01
6322	NASDAQ	HDSN	Mon, Jul 20, 2020	0.94	0.99	0.94	0.98
6321	NASDAQ	HDSN	Fri, Jul 17, 2020	1.09	1.11	0.90	0.93
6320	NASDAQ	HDSN	Thu, Jul 16, 2020	1.07	1.12	1.05	1.09
6319	NASDAQ	HDSN	Wed, Jul 15, 2020	1.13	1.15	1.07	1.11
6318	NASDAQ	HDSN	Tue, Jul 14, 2020	1.05	1.17	1.05	1.09
6317	NASDAQ	HDSN	Mon, Jul 13, 2020	1.01	1.12	1.00	1.08
6316	NASDAQ	HDSN	Fri, Jul 10, 2020	1.02	1.04	1.01	1.02
6315	NASDAQ	HDSN	Thu, Jul 9, 2020	1.03	1.04	1.00	1.02
6314	NASDAQ	HDSN	Wed, Jul 8, 2020	1.03	1.04	0.99	1.04
6313	NASDAQ	HDSN	Tue, Jul 7, 2020	1.02	1.03	0.97	1.01
6312	NASDAQ	HDSN	Mon, Jul 6, 2020	0.98	1.01	0.97	1.00
6311	NASDAQ	HDSN	Thu, Jul 2, 2020	0.99	1.01	0.95	0.98
6310	NASDAQ	HDSN	Wed, Jul 1, 2020	1.00	1.00	0.98	1.00
6309	NASDAQ	HDSN	Tue, Jun 30, 2020	0.99	1.04	0.95	1.01
6308	NASDAQ	HDSN	Mon, Jun 29, 2020	0.93	1.02	0.92	0.99
6307	NASDAQ	HDSN	Fri, Jun 26, 2020	1.05	1.05	0.94	0.98
6306	NASDAQ	HDSN	Thu, Jun 25, 2020	0.97	1.05	0.97	1.05
6305	NASDAQ	HDSN	Wed, Jun 24, 2020	1.00	1.04	0.99	1.03
6304	NASDAQ	HDSN	Tue, Jun 23, 2020	0.97	1.01	0.97	1.01
6303	NASDAQ	HDSN	Mon, Jun 22, 2020	0.99	1.02	0.94	0.98
6302	NASDAQ	HDSN	Fri, Jun 19, 2020	1.00	1.02	0.96	1.00
6301	NASDAQ	HDSN	Thu, Jun 18, 2020	1.05	1.05	0.95	1.00
6300	NASDAQ	HDSN	Wed, Jun 17, 2020	1.01	1.04	0.96	1.00
6299	NASDAQ	HDSN	Tue, Jun 16, 2020	0.95	1.03	0.95	1.02
6298	NASDAQ	HDSN	Mon, Jun 15, 2020	1.00	1.02	0.94	0.97
6297	NASDAQ	HDSN	Fri, Jun 12, 2020	0.88	1.22	0.88	1.07
6296	NASDAQ	HDSN	Thu, Jun 11, 2020	0.90	0.91	0.85	0.91
6295	NASDAQ	HDSN	Wed, Jun 10, 2020	0.90	0.91	0.86	0.91
6294	NASDAQ	HDSN	Tue, Jun 9, 2020	0.82	0.90	0.82	0.90
6293	NASDAQ	HDSN	Mon, Jun 8, 2020	0.88	0.90	0.86	0.90
6292	NASDAQ	HDSN	Fri, Jun 5, 2020	0.87	0.89	0.85	0.88
6291	NASDAQ	HDSN	Thu, Jun 4, 2020	0.86	0.87	0.82	0.87
6290	NASDAQ	HDSN	Wed, Jun 3, 2020	0.91	0.91	0.86	0.87
6289	NASDAQ	HDSN	Tue, Jun 2, 2020	0.88	0.91	0.86	0.91
6288	NASDAQ	HDSN	Mon, Jun 1, 2020	0.86	0.92	0.86	0.88
6287	NASDAQ	HDSN	Fri, May 29, 2020	0.90	0.92	0.86	0.89
6286	NASDAQ	HDSN	Thu, May 28, 2020	0.87	0.93	0.86	0.90
6285	NASDAQ	HDSN	Wed, May 27, 2020	0.86	0.88	0.85	0.88
6284	NASDAQ	HDSN	Tue, May 26, 2020	0.85	0.88	0.85	0.88
6283	NASDAQ	HDSN	Fri, May 22, 2020	0.82	0.87	0.82	0.87
6282	NASDAQ	HDSN	Thu, May 21, 2020	0.85	0.87	0.81	0.85
6281	NASDAQ	HDSN	Wed, May 20, 2020	0.87	0.88	0.83	0.87
6280	NASDAQ	HDSN	Tue, May 19, 2020	0.89	0.89	0.82	0.85
6279	NASDAQ	HDSN	Mon, May 18, 2020	0.81	0.89	0.81	0.88
6278	NASDAQ	HDSN	Fri, May 15, 2020	0.81	0.84	0.81	0.84
6277	NASDAQ	HDSN	Thu, May 14, 2020	0.82	0.83	0.80	0.83
6276	NASDAQ	HDSN	Wed, May 13, 2020	0.88	0.89	0.82	0.83
6275	NASDAQ	HDSN	Tue, May 12, 2020	0.82	0.90	0.82	0.90
6274	NASDAQ	HDSN	Mon, May 11, 2020	0.82	0.85	0.79	0.83
6273	NASDAQ	HDSN	Fri, May 8, 2020	0.80	0.85	0.80	0.84
6272	NASDAQ	HDSN	Thu, May 7, 2020	0.82	0.83	0.78	0.83
6271	NASDAQ	HDSN	Wed, May 6, 2020	0.78	0.82	0.78	0.82
6270	NASDAQ	HDSN	Tue, May 5, 2020	0.84	0.86	0.78	0.80
6269	NASDAQ	HDSN	Mon, May 4, 2020	0.83	0.90	0.80	0.84
6268	NASDAQ	HDSN	Fri, May 1, 2020	0.87	0.87	0.81	0.83
6267	NASDAQ	HDSN	Thu, Apr 30, 2020	0.92	0.92	0.85	0.88
6266	NASDAQ	HDSN	Wed, Apr 29, 2020	0.83	0.92	0.83	0.92
6265	NASDAQ	HDSN	Tue, Apr 28, 2020	0.87	0.90	0.85	0.90
6264	NASDAQ	HDSN	Mon, Apr 27, 2020	0.87	0.90	0.83	0.89
6263	NASDAQ	HDSN	Fri, Apr 24, 2020	0.87	0.90	0.82	0.87
6262	NASDAQ	HDSN	Thu, Apr 23, 2020	0.82	0.87	0.80	0.87
6261	NASDAQ	HDSN	Wed, Apr 22, 2020	0.81	0.84	0.81	0.84
6260	NASDAQ	HDSN	Tue, Apr 21, 2020	0.83	0.85	0.81	0.84
6259	NASDAQ	HDSN	Mon, Apr 20, 2020	0.82	0.86	0.81	0.84
6258	NASDAQ	HDSN	Fri, Apr 17, 2020	0.86	0.90	0.82	0.83
6257	NASDAQ	HDSN	Thu, Apr 16, 2020	0.84	0.87	0.82	0.85
6256	NASDAQ	HDSN	Wed, Apr 15, 2020	0.80	0.84	0.77	0.83
6255	NASDAQ	HDSN	Tue, Apr 14, 2020	0.80	0.84	0.78	0.83
6254	NASDAQ	HDSN	Mon, Apr 13, 2020	0.79	0.81	0.76	0.81
6253	NASDAQ	HDSN	Thu, Apr 9, 2020	0.79	0.80	0.75	0.80
6252	NASDAQ	HDSN	Wed, Apr 8, 2020	0.78	0.79	0.75	0.79
6251	NASDAQ	HDSN	Tue, Apr 7, 2020	0.71	0.78	0.70	0.77
6250	NASDAQ	HDSN	Mon, Apr 6, 2020	0.68	0.72	0.66	0.70
6249	NASDAQ	HDSN	Fri, Apr 3, 2020	0.67	0.70	0.63	0.69
6248	NASDAQ	HDSN	Thu, Apr 2, 2020	0.62	0.73	0.62	0.64
6247	NASDAQ	HDSN	Wed, Apr 1, 2020	0.66	0.66	0.61	0.65
6246	NASDAQ	HDSN	Tue, Mar 31, 2020	0.65	0.69	0.64	0.69
6245	NASDAQ	HDSN	Mon, Mar 30, 2020	0.63	0.66	0.63	0.64
6244	NASDAQ	HDSN	Fri, Mar 27, 2020	0.61	0.65	0.61	0.65
6243	NASDAQ	HDSN	Thu, Mar 26, 2020	0.61	0.66	0.61	0.63
6242	NASDAQ	HDSN	Wed, Mar 25, 2020	0.62	0.65	0.60	0.62
6241	NASDAQ	HDSN	Tue, Mar 24, 2020	0.58	0.64	0.58	0.62
6240	NASDAQ	HDSN	Mon, Mar 23, 2020	0.56	0.61	0.52	0.59
6239	NASDAQ	HDSN	Fri, Mar 20, 2020	0.62	0.65	0.58	0.58
6238	NASDAQ	HDSN	Thu, Mar 19, 2020	0.62	0.65	0.60	0.65
6237	NASDAQ	HDSN	Wed, Mar 18, 2020	0.63	0.69	0.60	0.64
6236	NASDAQ	HDSN	Tue, Mar 17, 2020	0.72	0.72	0.64	0.67
6235	NASDAQ	HDSN	Mon, Mar 16, 2020	0.73	0.77	0.71	0.72
6234	NASDAQ	HDSN	Fri, Mar 13, 2020	0.75	0.79	0.73	0.75
6233	NASDAQ	HDSN	Thu, Mar 12, 2020	0.76	0.80	0.73	0.74
6232	NASDAQ	HDSN	Wed, Mar 11, 2020	0.82	0.82	0.79	0.81
6231	NASDAQ	HDSN	Tue, Mar 10, 2020	0.83	0.83	0.78	0.83
6230	NASDAQ	HDSN	Mon, Mar 9, 2020	0.83	0.84	0.77	0.82
6229	NASDAQ	HDSN	Fri, Mar 6, 2020	0.83	0.90	0.81	0.84
6228	NASDAQ	HDSN	Thu, Mar 5, 2020	0.87	0.87	0.75	0.85
6227	NASDAQ	HDSN	Wed, Mar 4, 2020	0.87	0.90	0.83	0.90
6226	NASDAQ	HDSN	Tue, Mar 3, 2020	0.85	0.90	0.83	0.87
6225	NASDAQ	HDSN	Mon, Mar 2, 2020	0.79	0.93	0.79	0.85
6224	NASDAQ	HDSN	Fri, Feb 28, 2020	0.81	0.83	0.79	0.82
6223	NASDAQ	HDSN	Thu, Feb 27, 2020	0.79	0.85	0.78	0.83
6222	NASDAQ	HDSN	Wed, Feb 26, 2020	0.83	0.85	0.79	0.81
6221	NASDAQ	HDSN	Tue, Feb 25, 2020	0.84	0.88	0.80	0.82
6220	NASDAQ	HDSN	Mon, Feb 24, 2020	0.84	0.90	0.82	0.86
6219	NASDAQ	HDSN	Fri, Feb 21, 2020	0.86	0.89	0.85	0.88
6218	NASDAQ	HDSN	Thu, Feb 20, 2020	0.80	0.86	0.80	0.86
6217	NASDAQ	HDSN	Wed, Feb 19, 2020	0.79	0.84	0.79	0.82
6216	NASDAQ	HDSN	Tue, Feb 18, 2020	0.78	0.83	0.78	0.79
6215	NASDAQ	HDSN	Fri, Feb 14, 2020	0.79	0.84	0.79	0.81
6214	NASDAQ	HDSN	Thu, Feb 13, 2020	0.81	0.87	0.75	0.79
6213	NASDAQ	HDSN	Wed, Feb 12, 2020	0.72	0.89	0.72	0.80
6212	NASDAQ	HDSN	Tue, Feb 11, 2020	0.84	0.85	0.78	0.80
6211	NASDAQ	HDSN	Mon, Feb 10, 2020	0.73	0.82	0.73	0.82
6210	NASDAQ	HDSN	Fri, Feb 7, 2020	0.76	0.77	0.73	0.76
6209	NASDAQ	HDSN	Thu, Feb 6, 2020	0.77	0.78	0.73	0.75
6208	NASDAQ	HDSN	Wed, Feb 5, 2020	0.80	0.83	0.74	0.76
6207	NASDAQ	HDSN	Tue, Feb 4, 2020	0.83	0.85	0.77	0.80
6206	NASDAQ	HDSN	Mon, Feb 3, 2020	0.78	0.88	0.77	0.80
6205	NASDAQ	HDSN	Fri, Jan 31, 2020	0.81	0.86	0.77	0.82
6204	NASDAQ	HDSN	Thu, Jan 30, 2020	0.87	0.92	0.81	0.84
6203	NASDAQ	HDSN	Wed, Jan 29, 2020	0.85	0.91	0.85	0.88
6202	NASDAQ	HDSN	Tue, Jan 28, 2020	0.85	0.89	0.82	0.86
6201	NASDAQ	HDSN	Mon, Jan 27, 2020	0.81	0.92	0.80	0.85
6200	NASDAQ	HDSN	Fri, Jan 24, 2020	0.85	0.87	0.82	0.84
6199	NASDAQ	HDSN	Thu, Jan 23, 2020	0.85	0.87	0.81	0.83
6198	NASDAQ	HDSN	Wed, Jan 22, 2020	0.86	0.88	0.84	0.86
6197	NASDAQ	HDSN	Tue, Jan 21, 2020	0.86	0.89	0.81	0.86
6196	NASDAQ	HDSN	Fri, Jan 17, 2020	0.83	0.89	0.83	0.86
6195	NASDAQ	HDSN	Thu, Jan 16, 2020	0.80	0.86	0.80	0.82
6194	NASDAQ	HDSN	Wed, Jan 15, 2020	0.80	0.84	0.80	0.80
6193	NASDAQ	HDSN	Tue, Jan 14, 2020	0.83	0.88	0.79	0.80
6192	NASDAQ	HDSN	Mon, Jan 13, 2020	0.78	0.85	0.75	0.85
6191	NASDAQ	HDSN	Fri, Jan 10, 2020	0.77	0.80	0.70	0.78
6190	NASDAQ	HDSN	Thu, Jan 9, 2020	0.80	0.82	0.69	0.78
6189	NASDAQ	HDSN	Wed, Jan 8, 2020	0.88	0.92	0.75	0.77
6188	NASDAQ	HDSN	Tue, Jan 7, 2020	0.88	0.95	0.88	0.89
6187	NASDAQ	HDSN	Mon, Jan 6, 2020	0.93	0.96	0.81	0.96
6186	NASDAQ	HDSN	Fri, Jan 3, 2020	0.99	1.01	0.94	0.99
6185	NASDAQ	HDSN	Thu, Jan 2, 2020	0.97	1.02	0.96	1.00
6184	NASDAQ	HDSN	Tue, Dec 31, 2019	0.94	1.01	0.94	0.98
6183	NASDAQ	HDSN	Mon, Dec 30, 2019	0.98	1.01	0.91	0.99
6182	NASDAQ	HDSN	Fri, Dec 27, 2019	0.89	0.99	0.83	0.98
6181	NASDAQ	HDSN	Thu, Dec 26, 2019	0.82	0.89	0.80	0.89
6180	NASDAQ	HDSN	Tue, Dec 24, 2019	0.85	0.87	0.79	0.82
6179	NASDAQ	HDSN	Mon, Dec 23, 2019	0.79	0.85	0.77	0.85
6178	NASDAQ	HDSN	Fri, Dec 20, 2019	0.85	1.03	0.75	0.78
6177	NASDAQ	HDSN	Thu, Dec 19, 2019	0.72	0.76	0.69	0.75
6176	NASDAQ	HDSN	Wed, Dec 18, 2019	0.71	0.74	0.70	0.72
6175	NASDAQ	HDSN	Tue, Dec 17, 2019	0.74	0.74	0.71	0.71
6174	NASDAQ	HDSN	Mon, Dec 16, 2019	0.73	0.75	0.70	0.74
6173	NASDAQ	HDSN	Fri, Dec 13, 2019	0.72	0.76	0.70	0.73
6172	NASDAQ	HDSN	Thu, Dec 12, 2019	0.72	0.76	0.68	0.75
6171	NASDAQ	HDSN	Wed, Dec 11, 2019	0.70	0.73	0.67	0.72
6170	NASDAQ	HDSN	Tue, Dec 10, 2019	0.66	0.70	0.63	0.68
6169	NASDAQ	HDSN	Mon, Dec 9, 2019	0.64	0.67	0.60	0.67
6168	NASDAQ	HDSN	Fri, Dec 6, 2019	0.66	0.66	0.60	0.64
6167	NASDAQ	HDSN	Thu, Dec 5, 2019	0.65	0.67	0.62	0.65
6166	NASDAQ	HDSN	Wed, Dec 4, 2019	0.65	0.68	0.63	0.65
6165	NASDAQ	HDSN	Tue, Dec 3, 2019	0.66	0.67	0.62	0.66
6164	NASDAQ	HDSN	Mon, Dec 2, 2019	0.68	0.69	0.64	0.67
6163	NASDAQ	HDSN	Fri, Nov 29, 2019	0.66	0.68	0.60	0.68
6162	NASDAQ	HDSN	Wed, Nov 27, 2019	0.63	0.66	0.59	0.65
6161	NASDAQ	HDSN	Tue, Nov 26, 2019	0.59	0.65	0.57	0.64
6160	NASDAQ	HDSN	Mon, Nov 25, 2019	0.56	0.65	0.53	0.63
6159	NASDAQ	HDSN	Fri, Nov 22, 2019	0.54	0.59	0.53	0.56
6158	NASDAQ	HDSN	Thu, Nov 21, 2019	0.54	0.56	0.52	0.54
6157	NASDAQ	HDSN	Wed, Nov 20, 2019	0.50	0.57	0.50	0.53
6156	NASDAQ	HDSN	Tue, Nov 19, 2019	0.58	0.60	0.50	0.51
6155	NASDAQ	HDSN	Mon, Nov 18, 2019	0.62	0.66	0.56	0.56
6154	NASDAQ	HDSN	Fri, Nov 15, 2019	0.65	0.72	0.59	0.61
6153	NASDAQ	HDSN	Thu, Nov 14, 2019	0.66	0.69	0.61	0.65
6152	NASDAQ	HDSN	Wed, Nov 13, 2019	0.73	0.76	0.63	0.67
6151	NASDAQ	HDSN	Tue, Nov 12, 2019	0.72	0.78	0.72	0.72
6150	NASDAQ	HDSN	Mon, Nov 11, 2019	0.76	0.81	0.70	0.75
6149	NASDAQ	HDSN	Fri, Nov 8, 2019	0.74	0.78	0.67	0.76
6148	NASDAQ	HDSN	Thu, Nov 7, 2019	0.75	0.78	0.68	0.75
6147	NASDAQ	HDSN	Wed, Nov 6, 2019	0.69	0.76	0.63	0.73
6146	NASDAQ	HDSN	Tue, Nov 5, 2019	0.66	0.72	0.63	0.69
6145	NASDAQ	HDSN	Mon, Nov 4, 2019	0.67	0.69	0.62	0.69
6144	NASDAQ	HDSN	Fri, Nov 1, 2019	0.57	0.67	0.57	0.63
6143	NASDAQ	HDSN	Thu, Oct 31, 2019	0.63	0.64	0.56	0.63
6142	NASDAQ	HDSN	Wed, Oct 30, 2019	0.64	0.65	0.59	0.63
6141	NASDAQ	HDSN	Tue, Oct 29, 2019	0.65	0.67	0.56	0.64
6140	NASDAQ	HDSN	Mon, Oct 28, 2019	0.59	0.65	0.55	0.65
6139	NASDAQ	HDSN	Fri, Oct 25, 2019	0.55	0.59	0.53	0.59
6138	NASDAQ	HDSN	Thu, Oct 24, 2019	0.57	0.57	0.50	0.56
6137	NASDAQ	HDSN	Wed, Oct 23, 2019	0.55	0.56	0.52	0.55
6136	NASDAQ	HDSN	Tue, Oct 22, 2019	0.54	0.57	0.52	0.55
6135	NASDAQ	HDSN	Mon, Oct 21, 2019	0.54	0.56	0.51	0.54
6134	NASDAQ	HDSN	Fri, Oct 18, 2019	0.54	0.56	0.51	0.54
6133	NASDAQ	HDSN	Thu, Oct 17, 2019	0.56	0.57	0.51	0.54
6132	NASDAQ	HDSN	Wed, Oct 16, 2019	0.53	0.57	0.50	0.57
6131	NASDAQ	HDSN	Tue, Oct 15, 2019	0.63	0.64	0.50	0.52
6130	NASDAQ	HDSN	Mon, Oct 14, 2019	0.64	0.64	0.55	0.63
6129	NASDAQ	HDSN	Fri, Oct 11, 2019	0.65	0.65	0.61	0.64
6128	NASDAQ	HDSN	Thu, Oct 10, 2019	0.66	0.67	0.63	0.63
6127	NASDAQ	HDSN	Wed, Oct 9, 2019	0.67	0.68	0.65	0.67
6126	NASDAQ	HDSN	Tue, Oct 8, 2019	0.65	0.69	0.62	0.67
6125	NASDAQ	HDSN	Mon, Oct 7, 2019	0.65	0.69	0.63	0.65
6124	NASDAQ	HDSN	Fri, Oct 4, 2019	0.61	0.66	0.61	0.65
6123	NASDAQ	HDSN	Thu, Oct 3, 2019	0.65	0.68	0.61	0.63
6122	NASDAQ	HDSN	Wed, Oct 2, 2019	0.71	0.71	0.65	0.65
6121	NASDAQ	HDSN	Tue, Oct 1, 2019	0.71	0.72	0.67	0.72
6120	NASDAQ	HDSN	Mon, Sep 30, 2019	0.67	0.72	0.61	0.71
6119	NASDAQ	HDSN	Fri, Sep 27, 2019	0.66	0.72	0.52	0.67
6118	NASDAQ	HDSN	Thu, Sep 26, 2019	0.68	0.71	0.59	0.66
6117	NASDAQ	HDSN	Wed, Sep 25, 2019	0.68	0.70	0.63	0.66
6116	NASDAQ	HDSN	Tue, Sep 24, 2019	0.69	0.72	0.59	0.69
6115	NASDAQ	HDSN	Mon, Sep 23, 2019	0.70	0.72	0.66	0.69
6114	NASDAQ	HDSN	Fri, Sep 20, 2019	0.74	0.77	0.68	0.71
6113	NASDAQ	HDSN	Thu, Sep 19, 2019	0.73	0.76	0.69	0.74
6112	NASDAQ	HDSN	Wed, Sep 18, 2019	0.72	0.74	0.68	0.72
6111	NASDAQ	HDSN	Tue, Sep 17, 2019	0.74	0.75	0.65	0.73
6110	NASDAQ	HDSN	Mon, Sep 16, 2019	0.70	0.76	0.61	0.73
6109	NASDAQ	HDSN	Fri, Sep 13, 2019	0.73	0.74	0.61	0.70
6108	NASDAQ	HDSN	Thu, Sep 12, 2019	0.60	0.75	0.58	0.74
6107	NASDAQ	HDSN	Wed, Sep 11, 2019	0.63	0.68	0.58	0.62
6106	NASDAQ	HDSN	Tue, Sep 10, 2019	0.58	0.64	0.55	0.62
6105	NASDAQ	HDSN	Mon, Sep 9, 2019	0.60	0.60	0.54	0.58
6104	NASDAQ	HDSN	Fri, Sep 6, 2019	0.58	0.60	0.54	0.56
6103	NASDAQ	HDSN	Thu, Sep 5, 2019	0.59	0.61	0.58	0.59
6102	NASDAQ	HDSN	Wed, Sep 4, 2019	0.61	0.61	0.52	0.59
6101	NASDAQ	HDSN	Tue, Sep 3, 2019	0.52	0.68	0.50	0.61
6100	NASDAQ	HDSN	Fri, Aug 30, 2019	0.51	0.54	0.50	0.50
6099	NASDAQ	HDSN	Thu, Aug 29, 2019	0.52	0.52	0.50	0.51
6098	NASDAQ	HDSN	Wed, Aug 28, 2019	0.51	0.55	0.49	0.51
6097	NASDAQ	HDSN	Tue, Aug 27, 2019	0.54	0.60	0.44	0.54
6096	NASDAQ	HDSN	Mon, Aug 26, 2019	0.32	0.64	0.32	0.62
6095	NASDAQ	HDSN	Fri, Aug 23, 2019	0.33	0.34	0.30	0.31
6094	NASDAQ	HDSN	Thu, Aug 22, 2019	0.36	0.36	0.33	0.33
6093	NASDAQ	HDSN	Wed, Aug 21, 2019	0.37	0.37	0.31	0.33
6092	NASDAQ	HDSN	Tue, Aug 20, 2019	0.38	0.39	0.36	0.37
6091	NASDAQ	HDSN	Mon, Aug 19, 2019	0.40	0.40	0.34	0.37
6090	NASDAQ	HDSN	Fri, Aug 16, 2019	0.41	0.41	0.37	0.40
6089	NASDAQ	HDSN	Thu, Aug 15, 2019	0.45	0.45	0.37	0.39
6088	NASDAQ	HDSN	Wed, Aug 14, 2019	0.44	0.50	0.40	0.46
6087	NASDAQ	HDSN	Tue, Aug 13, 2019	0.47	0.47	0.39	0.45
6086	NASDAQ	HDSN	Mon, Aug 12, 2019	0.50	0.52	0.46	0.47
6085	NASDAQ	HDSN	Fri, Aug 9, 2019	0.53	0.56	0.52	0.55
6084	NASDAQ	HDSN	Thu, Aug 8, 2019	0.53	0.57	0.50	0.52
6083	NASDAQ	HDSN	Wed, Aug 7, 2019	0.56	0.56	0.51	0.51
6082	NASDAQ	HDSN	Tue, Aug 6, 2019	0.56	0.57	0.51	0.57
6081	NASDAQ	HDSN	Mon, Aug 5, 2019	0.58	0.58	0.53	0.55
6080	NASDAQ	HDSN	Fri, Aug 2, 2019	0.61	0.63	0.57	0.57
6079	NASDAQ	HDSN	Thu, Aug 1, 2019	0.63	0.65	0.60	0.60
6078	NASDAQ	HDSN	Wed, Jul 31, 2019	0.62	0.68	0.61	0.61
6077	NASDAQ	HDSN	Tue, Jul 30, 2019	0.60	0.69	0.59	0.64
6076	NASDAQ	HDSN	Mon, Jul 29, 2019	0.62	0.64	0.57	0.60
6075	NASDAQ	HDSN	Fri, Jul 26, 2019	0.60	0.65	0.57	0.61
6074	NASDAQ	HDSN	Thu, Jul 25, 2019	0.64	0.66	0.55	0.60
6073	NASDAQ	HDSN	Wed, Jul 24, 2019	0.72	0.72	0.62	0.63
6072	NASDAQ	HDSN	Tue, Jul 23, 2019	0.72	0.82	0.69	0.69
6071	NASDAQ	HDSN	Mon, Jul 22, 2019	0.63	0.72	0.61	0.67
6070	NASDAQ	HDSN	Fri, Jul 19, 2019	0.69	0.70	0.62	0.66
6069	NASDAQ	HDSN	Thu, Jul 18, 2019	0.72	0.72	0.67	0.68
6068	NASDAQ	HDSN	Wed, Jul 17, 2019	0.72	0.76	0.71	0.72
6067	NASDAQ	HDSN	Tue, Jul 16, 2019	0.74	0.76	0.71	0.73
6066	NASDAQ	HDSN	Mon, Jul 15, 2019	0.73	0.76	0.71	0.73
6065	NASDAQ	HDSN	Fri, Jul 12, 2019	0.74	0.77	0.71	0.72
6064	NASDAQ	HDSN	Thu, Jul 11, 2019	0.78	0.82	0.71	0.73
6063	NASDAQ	HDSN	Wed, Jul 10, 2019	0.80	0.84	0.74	0.74
6062	NASDAQ	HDSN	Tue, Jul 9, 2019	0.82	0.84	0.76	0.80
6061	NASDAQ	HDSN	Mon, Jul 8, 2019	0.86	0.90	0.81	0.82
6060	NASDAQ	HDSN	Fri, Jul 5, 2019	0.87	0.91	0.86	0.88
6059	NASDAQ	HDSN	Wed, Jul 3, 2019	0.87	0.89	0.83	0.87
6058	NASDAQ	HDSN	Tue, Jul 2, 2019	0.90	0.93	0.82	0.87
6057	NASDAQ	HDSN	Mon, Jul 1, 2019	0.87	0.92	0.86	0.90
6056	NASDAQ	HDSN	Fri, Jun 28, 2019	0.85	0.90	0.82	0.86
6055	NASDAQ	HDSN	Thu, Jun 27, 2019	0.86	0.87	0.82	0.85
6054	NASDAQ	HDSN	Wed, Jun 26, 2019	0.87	0.92	0.82	0.85
6053	NASDAQ	HDSN	Tue, Jun 25, 2019	0.97	0.99	0.85	0.87
6052	NASDAQ	HDSN	Mon, Jun 24, 2019	0.81	0.97	0.81	0.95
6051	NASDAQ	HDSN	Fri, Jun 21, 2019	0.87	0.88	0.78	0.81
6050	NASDAQ	HDSN	Thu, Jun 20, 2019	0.87	0.89	0.81	0.84
6049	NASDAQ	HDSN	Wed, Jun 19, 2019	1.05	1.05	0.83	0.85
6048	NASDAQ	HDSN	Tue, Jun 18, 2019	1.06	1.15	1.02	1.03
6047	NASDAQ	HDSN	Mon, Jun 17, 2019	1.13	1.26	1.06	1.06
6046	NASDAQ	HDSN	Fri, Jun 14, 2019	1.34	1.38	1.11	1.12
6045	NASDAQ	HDSN	Thu, Jun 13, 2019	1.43	1.48	1.31	1.34
6044	NASDAQ	HDSN	Wed, Jun 12, 2019	1.36	1.44	1.36	1.42
6043	NASDAQ	HDSN	Tue, Jun 11, 2019	1.51	1.53	1.35	1.37
6042	NASDAQ	HDSN	Mon, Jun 10, 2019	1.55	1.63	1.48	1.50
6041	NASDAQ	HDSN	Fri, Jun 7, 2019	1.56	1.58	1.49	1.55
6040	NASDAQ	HDSN	Thu, Jun 6, 2019	1.59	1.72	1.47	1.56
6039	NASDAQ	HDSN	Wed, Jun 5, 2019	1.56	1.72	1.56	1.60
6038	NASDAQ	HDSN	Tue, Jun 4, 2019	1.59	1.66	1.55	1.56
6037	NASDAQ	HDSN	Mon, Jun 3, 2019	1.59	1.68	1.55	1.58
6036	NASDAQ	HDSN	Fri, May 31, 2019	1.65	1.72	1.57	1.60
6035	NASDAQ	HDSN	Thu, May 30, 2019	1.62	1.90	1.60	1.68
6034	NASDAQ	HDSN	Wed, May 29, 2019	1.98	2.01	1.62	1.68
6033	NASDAQ	HDSN	Tue, May 28, 2019	2.04	2.10	1.97	2.01
6032	NASDAQ	HDSN	Fri, May 24, 2019	2.05	2.10	1.95	2.03
6031	NASDAQ	HDSN	Thu, May 23, 2019	2.14	2.18	1.99	2.04
6030	NASDAQ	HDSN	Wed, May 22, 2019	2.03	2.20	2.00	2.16
6029	NASDAQ	HDSN	Tue, May 21, 2019	2.01	2.14	1.99	2.05
6028	NASDAQ	HDSN	Mon, May 20, 2019	1.99	2.09	1.92	2.00
6027	NASDAQ	HDSN	Fri, May 17, 2019	1.98	2.09	1.93	2.03
6026	NASDAQ	HDSN	Thu, May 16, 2019	2.01	2.08	1.91	2.01
6025	NASDAQ	HDSN	Wed, May 15, 2019	1.96	2.02	1.89	2.01
6024	NASDAQ	HDSN	Tue, May 14, 2019	2.00	2.07	1.92	1.95
6023	NASDAQ	HDSN	Mon, May 13, 2019	1.97	2.03	1.90	1.99
6022	NASDAQ	HDSN	Fri, May 10, 2019	1.91	2.02	1.87	2.00
6021	NASDAQ	HDSN	Thu, May 9, 2019	1.85	1.94	1.84	1.89
6020	NASDAQ	HDSN	Wed, May 8, 2019	1.89	1.98	1.75	1.86
6019	NASDAQ	HDSN	Tue, May 7, 2019	1.93	1.96	1.85	1.87
6018	NASDAQ	HDSN	Mon, May 6, 2019	1.89	2.00	1.83	1.95
6017	NASDAQ	HDSN	Fri, May 3, 2019	1.70	1.95	1.60	1.93
6016	NASDAQ	HDSN	Thu, May 2, 2019	1.31	1.76	1.31	1.70
6015	NASDAQ	HDSN	Wed, May 1, 2019	1.34	1.43	1.31	1.32
6014	NASDAQ	HDSN	Tue, Apr 30, 2019	1.42	1.46	1.32	1.35
6013	NASDAQ	HDSN	Mon, Apr 29, 2019	1.37	1.49	1.37	1.41
6012	NASDAQ	HDSN	Fri, Apr 26, 2019	1.42	1.45	1.36	1.39
6011	NASDAQ	HDSN	Thu, Apr 25, 2019	1.48	1.48	1.37	1.42
6010	NASDAQ	HDSN	Wed, Apr 24, 2019	1.48	1.55	1.36	1.48
6009	NASDAQ	HDSN	Tue, Apr 23, 2019	1.46	1.52	1.45	1.49
6008	NASDAQ	HDSN	Mon, Apr 22, 2019	1.53	1.54	1.47	1.47
6007	NASDAQ	HDSN	Thu, Apr 18, 2019	1.55	1.56	1.43	1.54
6006	NASDAQ	HDSN	Wed, Apr 17, 2019	1.51	1.55	1.45	1.53
6005	NASDAQ	HDSN	Tue, Apr 16, 2019	1.50	1.56	1.44	1.53
6004	NASDAQ	HDSN	Mon, Apr 15, 2019	1.53	1.60	1.45	1.51
6003	NASDAQ	HDSN	Fri, Apr 12, 2019	1.62	1.68	1.49	1.52
6002	NASDAQ	HDSN	Thu, Apr 11, 2019	1.74	1.78	1.59	1.60
6001	NASDAQ	HDSN	Wed, Apr 10, 2019	1.84	1.90	1.73	1.74
6000	NASDAQ	HDSN	Tue, Apr 9, 2019	2.02	2.13	1.82	1.84
5999	NASDAQ	HDSN	Mon, Apr 8, 2019	2.08	2.08	1.93	2.04
5998	NASDAQ	HDSN	Fri, Apr 5, 2019	2.07	2.14	1.94	2.07
5997	NASDAQ	HDSN	Thu, Apr 4, 2019	1.96	2.16	1.91	2.06
5996	NASDAQ	HDSN	Wed, Apr 3, 2019	1.96	2.10	1.94	1.96
5995	NASDAQ	HDSN	Tue, Apr 2, 2019	1.95	2.02	1.88	1.96
5994	NASDAQ	HDSN	Mon, Apr 1, 2019	1.93	2.03	1.85	1.96
5993	NASDAQ	HDSN	Fri, Mar 29, 2019	1.96	2.10	1.92	1.93
5992	NASDAQ	HDSN	Thu, Mar 28, 2019	1.92	2.05	1.88	1.94
5991	NASDAQ	HDSN	Wed, Mar 27, 2019	1.90	1.98	1.80	1.92
5990	NASDAQ	HDSN	Tue, Mar 26, 2019	2.01	2.04	1.86	1.92
5989	NASDAQ	HDSN	Mon, Mar 25, 2019	2.00	2.05	1.96	2.01
5988	NASDAQ	HDSN	Fri, Mar 22, 2019	2.01	2.07	1.93	2.02
5987	NASDAQ	HDSN	Thu, Mar 21, 2019	2.03	2.10	1.95	2.03
5986	NASDAQ	HDSN	Wed, Mar 20, 2019	2.07	2.13	1.92	2.05
5985	NASDAQ	HDSN	Tue, Mar 19, 2019	2.15	2.25	1.99	2.08
5984	NASDAQ	HDSN	Mon, Mar 18, 2019	1.99	2.11	1.96	2.11
5983	NASDAQ	HDSN	Fri, Mar 15, 2019	1.91	2.00	1.80	1.96
5982	NASDAQ	HDSN	Thu, Mar 14, 2019	1.87	1.92	1.80	1.90
5981	NASDAQ	HDSN	Wed, Mar 13, 2019	1.80	1.92	1.80	1.87
5980	NASDAQ	HDSN	Tue, Mar 12, 2019	1.74	1.95	1.74	1.79
5979	NASDAQ	HDSN	Mon, Mar 11, 2019	1.70	1.85	1.56	1.83
5978	NASDAQ	HDSN	Fri, Mar 8, 2019	1.66	1.78	1.49	1.72
5977	NASDAQ	HDSN	Thu, Mar 7, 2019	1.30	1.75	1.17	1.70
5976	NASDAQ	HDSN	Wed, Mar 6, 2019	1.38	1.55	1.35	1.44
5975	NASDAQ	HDSN	Tue, Mar 5, 2019	1.29	1.40	1.26	1.39
5974	NASDAQ	HDSN	Mon, Mar 4, 2019	1.22	1.34	1.21	1.30
5973	NASDAQ	HDSN	Fri, Mar 1, 2019	1.25	1.28	1.15	1.24
5972	NASDAQ	HDSN	Thu, Feb 28, 2019	1.32	1.39	1.19	1.26
5971	NASDAQ	HDSN	Wed, Feb 27, 2019	1.29	1.61	1.28	1.33
5970	NASDAQ	HDSN	Tue, Feb 26, 2019	1.29	1.35	1.26	1.28
5969	NASDAQ	HDSN	Mon, Feb 25, 2019	1.27	1.30	1.24	1.30
5968	NASDAQ	HDSN	Fri, Feb 22, 2019	1.33	1.36	1.24	1.25
5967	NASDAQ	HDSN	Thu, Feb 21, 2019	1.25	1.37	1.22	1.32
5966	NASDAQ	HDSN	Wed, Feb 20, 2019	1.21	1.28	1.18	1.25
5965	NASDAQ	HDSN	Tue, Feb 19, 2019	1.20	1.23	1.16	1.22
5964	NASDAQ	HDSN	Fri, Feb 15, 2019	1.18	1.24	1.17	1.19
5963	NASDAQ	HDSN	Thu, Feb 14, 2019	1.11	1.20	1.11	1.18
5962	NASDAQ	HDSN	Wed, Feb 13, 2019	1.17	1.18	1.11	1.12
5961	NASDAQ	HDSN	Tue, Feb 12, 2019	1.13	1.18	1.10	1.18
5960	NASDAQ	HDSN	Mon, Feb 11, 2019	1.12	1.16	1.08	1.13
5959	NASDAQ	HDSN	Fri, Feb 8, 2019	1.09	1.17	1.09	1.11
5958	NASDAQ	HDSN	Thu, Feb 7, 2019	1.14	1.17	1.10	1.13
5957	NASDAQ	HDSN	Wed, Feb 6, 2019	1.16	1.17	1.09	1.16
5956	NASDAQ	HDSN	Tue, Feb 5, 2019	1.17	1.18	1.15	1.15
5955	NASDAQ	HDSN	Mon, Feb 4, 2019	1.15	1.20	1.15	1.16
5954	NASDAQ	HDSN	Fri, Feb 1, 2019	1.19	1.21	1.11	1.14
5953	NASDAQ	HDSN	Thu, Jan 31, 2019	1.20	1.24	1.11	1.17
5952	NASDAQ	HDSN	Wed, Jan 30, 2019	1.23	1.23	1.10	1.19
5951	NASDAQ	HDSN	Tue, Jan 29, 2019	1.20	1.27	1.15	1.24
5950	NASDAQ	HDSN	Mon, Jan 28, 2019	1.21	1.24	1.16	1.20
5949	NASDAQ	HDSN	Fri, Jan 25, 2019	1.17	1.27	1.17	1.20
5948	NASDAQ	HDSN	Thu, Jan 24, 2019	1.16	1.22	1.14	1.18
5947	NASDAQ	HDSN	Wed, Jan 23, 2019	1.21	1.23	1.12	1.16
5946	NASDAQ	HDSN	Tue, Jan 22, 2019	1.14	1.23	1.12	1.19
5945	NASDAQ	HDSN	Fri, Jan 18, 2019	1.15	1.16	1.09	1.16
5944	NASDAQ	HDSN	Thu, Jan 17, 2019	1.14	1.17	1.09	1.13
5943	NASDAQ	HDSN	Wed, Jan 16, 2019	1.17	1.19	1.09	1.15
5942	NASDAQ	HDSN	Tue, Jan 15, 2019	1.14	1.19	1.12	1.17
5941	NASDAQ	HDSN	Mon, Jan 14, 2019	1.18	1.20	1.14	1.14
5940	NASDAQ	HDSN	Fri, Jan 11, 2019	1.23	1.31	1.18	1.18
5939	NASDAQ	HDSN	Thu, Jan 10, 2019	1.27	1.30	1.13	1.23
5938	NASDAQ	HDSN	Wed, Jan 9, 2019	1.25	1.36	1.18	1.29
5937	NASDAQ	HDSN	Tue, Jan 8, 2019	1.23	1.26	1.14	1.25
5936	NASDAQ	HDSN	Mon, Jan 7, 2019	1.16	1.25	1.16	1.23
5935	NASDAQ	HDSN	Fri, Jan 4, 2019	1.23	1.26	1.09	1.11
5934	NASDAQ	HDSN	Thu, Jan 3, 2019	1.07	1.28	1.01	1.23
5933	NASDAQ	HDSN	Wed, Jan 2, 2019	0.89	1.11	0.89	1.09
5932	NASDAQ	HDSN	Mon, Dec 31, 2018	0.88	0.92	0.84	0.89
5931	NASDAQ	HDSN	Fri, Dec 28, 2018	0.79	0.90	0.78	0.86
5930	NASDAQ	HDSN	Thu, Dec 27, 2018	0.82	0.89	0.80	0.80
5929	NASDAQ	HDSN	Wed, Dec 26, 2018	0.93	0.98	0.82	0.83
5928	NASDAQ	HDSN	Mon, Dec 24, 2018	0.98	1.00	0.93	0.99
5927	NASDAQ	HDSN	Fri, Dec 21, 2018	1.03	1.08	0.95	0.99
5926	NASDAQ	HDSN	Thu, Dec 20, 2018	1.16	1.26	1.02	1.03
5925	NASDAQ	HDSN	Wed, Dec 19, 2018	1.14	1.20	1.10	1.16
5924	NASDAQ	HDSN	Tue, Dec 18, 2018	1.20	1.25	1.14	1.15
5923	NASDAQ	HDSN	Mon, Dec 17, 2018	1.27	1.31	1.14	1.18
5922	NASDAQ	HDSN	Fri, Dec 14, 2018	1.40	1.40	1.27	1.27
5921	NASDAQ	HDSN	Thu, Dec 13, 2018	1.43	1.49	1.39	1.40
5920	NASDAQ	HDSN	Wed, Dec 12, 2018	1.62	1.65	1.41	1.41
5919	NASDAQ	HDSN	Tue, Dec 11, 2018	1.66	1.70	1.57	1.62
5918	NASDAQ	HDSN	Mon, Dec 10, 2018	1.74	1.76	1.57	1.65
5917	NASDAQ	HDSN	Fri, Dec 7, 2018	1.87	2.01	1.71	1.76
5916	NASDAQ	HDSN	Thu, Dec 6, 2018	1.56	1.94	1.40	1.84
5915	NASDAQ	HDSN	Tue, Dec 4, 2018	1.40	1.84	1.40	1.71
5914	NASDAQ	HDSN	Mon, Dec 3, 2018	1.55	2.14	1.45	1.61
5913	NASDAQ	HDSN	Fri, Nov 30, 2018	1.08	1.11	1.05	1.09
5912	NASDAQ	HDSN	Thu, Nov 29, 2018	1.06	1.12	1.06	1.08
5911	NASDAQ	HDSN	Wed, Nov 28, 2018	1.07	1.13	1.04	1.07
5910	NASDAQ	HDSN	Tue, Nov 27, 2018	1.08	1.13	1.05	1.08
5909	NASDAQ	HDSN	Mon, Nov 26, 2018	1.14	1.14	1.07	1.09
5908	NASDAQ	HDSN	Fri, Nov 23, 2018	1.05	1.15	0.98	1.12
5907	NASDAQ	HDSN	Wed, Nov 21, 2018	1.06	1.15	1.05	1.08
5906	NASDAQ	HDSN	Tue, Nov 20, 2018	1.06	1.11	1.00	1.07
5905	NASDAQ	HDSN	Mon, Nov 19, 2018	0.98	1.10	0.95	1.08
5904	NASDAQ	HDSN	Fri, Nov 16, 2018	1.09	1.09	0.97	0.99
5903	NASDAQ	HDSN	Thu, Nov 15, 2018	1.06	1.17	1.00	1.09
5902	NASDAQ	HDSN	Wed, Nov 14, 2018	0.96	1.10	0.94	1.06
5901	NASDAQ	HDSN	Tue, Nov 13, 2018	0.74	1.04	0.74	0.96
5900	NASDAQ	HDSN	Mon, Nov 12, 2018	1.00	1.00	0.70	0.72
5899	NASDAQ	HDSN	Fri, Nov 9, 2018	1.23	1.28	1.17	1.21
5898	NASDAQ	HDSN	Thu, Nov 8, 2018	1.25	1.27	1.18	1.23
5897	NASDAQ	HDSN	Wed, Nov 7, 2018	1.21	1.24	1.11	1.24
5896	NASDAQ	HDSN	Tue, Nov 6, 2018	1.07	1.28	1.05	1.20
5895	NASDAQ	HDSN	Mon, Nov 5, 2018	1.03	1.15	0.93	1.06
5894	NASDAQ	HDSN	Fri, Nov 2, 2018	0.90	1.07	0.85	1.02
5893	NASDAQ	HDSN	Thu, Nov 1, 2018	0.83	0.93	0.83	0.91
5892	NASDAQ	HDSN	Wed, Oct 31, 2018	0.83	0.89	0.81	0.83
5891	NASDAQ	HDSN	Tue, Oct 30, 2018	0.81	0.93	0.76	0.84
5890	NASDAQ	HDSN	Mon, Oct 29, 2018	0.77	0.90	0.75	0.84
5889	NASDAQ	HDSN	Fri, Oct 26, 2018	0.78	0.78	0.73	0.76
5888	NASDAQ	HDSN	Thu, Oct 25, 2018	0.85	0.94	0.78	0.79
5887	NASDAQ	HDSN	Wed, Oct 24, 2018	0.81	0.95	0.81	0.84
5886	NASDAQ	HDSN	Tue, Oct 23, 2018	0.82	0.93	0.81	0.93
5885	NASDAQ	HDSN	Mon, Oct 22, 2018	0.85	0.88	0.81	0.83
5884	NASDAQ	HDSN	Fri, Oct 19, 2018	0.80	0.89	0.77	0.84
5883	NASDAQ	HDSN	Thu, Oct 18, 2018	0.85	0.86	0.73	0.80
5882	NASDAQ	HDSN	Wed, Oct 17, 2018	0.86	0.90	0.84	0.84
5881	NASDAQ	HDSN	Tue, Oct 16, 2018	1.17	1.17	0.84	0.84
5880	NASDAQ	HDSN	Mon, Oct 15, 2018	1.04	1.26	1.02	1.23
5879	NASDAQ	HDSN	Fri, Oct 12, 2018	1.04	1.10	1.03	1.05
5878	NASDAQ	HDSN	Thu, Oct 11, 2018	1.11	1.13	1.00	1.02
5877	NASDAQ	HDSN	Wed, Oct 10, 2018	1.15	1.20	1.10	1.12
5876	NASDAQ	HDSN	Tue, Oct 9, 2018	1.26	1.27	1.11	1.15
5875	NASDAQ	HDSN	Mon, Oct 8, 2018	1.16	1.34	1.16	1.27
5874	NASDAQ	HDSN	Fri, Oct 5, 2018	1.20	1.24	1.13	1.17
5873	NASDAQ	HDSN	Thu, Oct 4, 2018	1.16	1.23	1.14	1.20
5872	NASDAQ	HDSN	Wed, Oct 3, 2018	1.16	1.20	1.14	1.15
5871	NASDAQ	HDSN	Tue, Oct 2, 2018	1.26	1.26	1.16	1.16
5870	NASDAQ	HDSN	Mon, Oct 1, 2018	1.29	1.30	1.25	1.27
5869	NASDAQ	HDSN	Fri, Sep 28, 2018	1.29	1.30	1.26	1.28
5868	NASDAQ	HDSN	Thu, Sep 27, 2018	1.29	1.31	1.28	1.29
5867	NASDAQ	HDSN	Wed, Sep 26, 2018	1.39	1.40	1.25	1.30
5866	NASDAQ	HDSN	Tue, Sep 25, 2018	1.40	1.43	1.37	1.38
5865	NASDAQ	HDSN	Mon, Sep 24, 2018	1.33	1.44	1.28	1.40
5864	NASDAQ	HDSN	Fri, Sep 21, 2018	1.30	1.40	1.30	1.34
5863	NASDAQ	HDSN	Thu, Sep 20, 2018	1.42	1.47	1.28	1.31
5862	NASDAQ	HDSN	Wed, Sep 19, 2018	1.32	1.47	1.22	1.42
5861	NASDAQ	HDSN	Tue, Sep 18, 2018	1.31	1.33	1.22	1.30
5860	NASDAQ	HDSN	Mon, Sep 17, 2018	1.40	1.40	1.32	1.32
5859	NASDAQ	HDSN	Fri, Sep 14, 2018	1.41	1.42	1.39	1.39
5858	NASDAQ	HDSN	Thu, Sep 13, 2018	1.54	1.54	1.39	1.40
5857	NASDAQ	HDSN	Wed, Sep 12, 2018	1.52	1.62	1.50	1.54
5856	NASDAQ	HDSN	Tue, Sep 11, 2018	1.72	1.72	1.53	1.53
5855	NASDAQ	HDSN	Mon, Sep 10, 2018	1.78	1.82	1.71	1.71
5854	NASDAQ	HDSN	Fri, Sep 7, 2018	1.79	1.80	1.75	1.78
5853	NASDAQ	HDSN	Thu, Sep 6, 2018	1.82	1.90	1.78	1.78
5852	NASDAQ	HDSN	Wed, Sep 5, 2018	1.85	1.88	1.79	1.84
5851	NASDAQ	HDSN	Tue, Sep 4, 2018	1.86	1.93	1.79	1.84
5850	NASDAQ	HDSN	Fri, Aug 31, 2018	1.81	1.89	1.81	1.87
5849	NASDAQ	HDSN	Thu, Aug 30, 2018	1.74	1.84	1.69	1.81
5848	NASDAQ	HDSN	Wed, Aug 29, 2018	1.75	1.78	1.71	1.75
5847	NASDAQ	HDSN	Tue, Aug 28, 2018	1.71	1.77	1.71	1.74
5846	NASDAQ	HDSN	Mon, Aug 27, 2018	1.80	1.81	1.70	1.71
5845	NASDAQ	HDSN	Fri, Aug 24, 2018	1.76	1.81	1.76	1.79
5844	NASDAQ	HDSN	Thu, Aug 23, 2018	1.73	1.78	1.71	1.76
5843	NASDAQ	HDSN	Wed, Aug 22, 2018	1.79	1.79	1.67	1.72
5842	NASDAQ	HDSN	Tue, Aug 21, 2018	1.73	1.84	1.72	1.78
5841	NASDAQ	HDSN	Mon, Aug 20, 2018	1.76	1.78	1.71	1.73
5840	NASDAQ	HDSN	Fri, Aug 17, 2018	1.75	1.82	1.74	1.76
5839	NASDAQ	HDSN	Thu, Aug 16, 2018	1.83	1.87	1.74	1.75
5838	NASDAQ	HDSN	Wed, Aug 15, 2018	1.86	1.88	1.78	1.83
5837	NASDAQ	HDSN	Tue, Aug 14, 2018	1.89	1.96	1.80	1.88
5836	NASDAQ	HDSN	Mon, Aug 13, 2018	1.82	2.00	1.82	1.87
5835	NASDAQ	HDSN	Fri, Aug 10, 2018	1.90	1.92	1.80	1.83
5834	NASDAQ	HDSN	Thu, Aug 9, 2018	1.60	2.16	1.58	1.87
5833	NASDAQ	HDSN	Wed, Aug 8, 2018	1.83	1.85	1.71	1.77
5832	NASDAQ	HDSN	Tue, Aug 7, 2018	1.91	1.97	1.82	1.84
5831	NASDAQ	HDSN	Mon, Aug 6, 2018	1.88	1.94	1.86	1.91
5830	NASDAQ	HDSN	Fri, Aug 3, 2018	1.90	1.94	1.85	1.88
5829	NASDAQ	HDSN	Thu, Aug 2, 2018	1.87	1.95	1.82	1.89
5828	NASDAQ	HDSN	Wed, Aug 1, 2018	1.83	1.90	1.81	1.89
5827	NASDAQ	HDSN	Tue, Jul 31, 2018	1.73	1.87	1.72	1.82
5826	NASDAQ	HDSN	Mon, Jul 30, 2018	1.71	1.78	1.66	1.74
5825	NASDAQ	HDSN	Fri, Jul 27, 2018	1.75	1.79	1.71	1.71
5824	NASDAQ	HDSN	Thu, Jul 26, 2018	1.78	1.80	1.72	1.76
5823	NASDAQ	HDSN	Wed, Jul 25, 2018	1.74	1.78	1.66	1.78
5822	NASDAQ	HDSN	Tue, Jul 24, 2018	1.84	1.84	1.73	1.74
5821	NASDAQ	HDSN	Mon, Jul 23, 2018	1.91	1.91	1.72	1.84
5820	NASDAQ	HDSN	Fri, Jul 20, 2018	1.82	1.93	1.76	1.89
5819	NASDAQ	HDSN	Thu, Jul 19, 2018	2.10	2.10	1.84	1.84
5818	NASDAQ	HDSN	Wed, Jul 18, 2018	2.10	2.18	2.09	2.11
5817	NASDAQ	HDSN	Tue, Jul 17, 2018	2.12	2.14	2.09	2.11
5816	NASDAQ	HDSN	Mon, Jul 16, 2018	2.16	2.18	2.12	2.13
5815	NASDAQ	HDSN	Fri, Jul 13, 2018	2.18	2.22	2.15	2.16
5814	NASDAQ	HDSN	Thu, Jul 12, 2018	2.17	2.21	2.12	2.18
5813	NASDAQ	HDSN	Wed, Jul 11, 2018	2.35	2.35	2.14	2.16
5812	NASDAQ	HDSN	Tue, Jul 10, 2018	2.16	2.39	2.16	2.37
5811	NASDAQ	HDSN	Mon, Jul 9, 2018	2.18	2.20	2.15	2.17
5810	NASDAQ	HDSN	Fri, Jul 6, 2018	2.06	2.18	2.06	2.17
5809	NASDAQ	HDSN	Thu, Jul 5, 2018	2.10	2.10	2.03	2.07
5808	NASDAQ	HDSN	Tue, Jul 3, 2018	2.06	2.15	2.01	2.10
5807	NASDAQ	HDSN	Mon, Jul 2, 2018	2.01	2.06	1.98	2.06
5806	NASDAQ	HDSN	Fri, Jun 29, 2018	1.96	2.02	1.96	2.01
5805	NASDAQ	HDSN	Thu, Jun 28, 2018	2.10	2.11	1.93	1.96
5804	NASDAQ	HDSN	Wed, Jun 27, 2018	2.25	2.25	2.10	2.11
5803	NASDAQ	HDSN	Tue, Jun 26, 2018	2.22	2.27	2.22	2.24
5802	NASDAQ	HDSN	Mon, Jun 25, 2018	2.21	2.28	2.18	2.21
5801	NASDAQ	HDSN	Fri, Jun 22, 2018	2.28	2.30	2.19	2.20
5800	NASDAQ	HDSN	Thu, Jun 21, 2018	2.35	2.39	2.27	2.29
5799	NASDAQ	HDSN	Wed, Jun 20, 2018	2.39	2.50	2.33	2.35
5798	NASDAQ	HDSN	Tue, Jun 19, 2018	2.28	2.40	2.23	2.37
5797	NASDAQ	HDSN	Mon, Jun 18, 2018	2.17	2.33	2.16	2.29
5796	NASDAQ	HDSN	Fri, Jun 15, 2018	2.26	2.27	2.15	2.19
5795	NASDAQ	HDSN	Thu, Jun 14, 2018	2.29	2.36	2.22	2.28
5794	NASDAQ	HDSN	Wed, Jun 13, 2018	2.28	2.31	2.21	2.29
5793	NASDAQ	HDSN	Tue, Jun 12, 2018	2.37	2.38	2.27	2.29
5792	NASDAQ	HDSN	Mon, Jun 11, 2018	2.32	2.44	2.32	2.37
5791	NASDAQ	HDSN	Fri, Jun 8, 2018	2.40	2.40	2.24	2.31
5790	NASDAQ	HDSN	Thu, Jun 7, 2018	2.40	2.47	2.34	2.38
5789	NASDAQ	HDSN	Wed, Jun 6, 2018	2.25	2.44	2.20	2.36
5788	NASDAQ	HDSN	Tue, Jun 5, 2018	2.15	2.26	2.15	2.25
5787	NASDAQ	HDSN	Mon, Jun 4, 2018	2.10	2.16	2.08	2.14
5786	NASDAQ	HDSN	Fri, Jun 1, 2018	2.22	2.23	2.08	2.10
5785	NASDAQ	HDSN	Thu, May 31, 2018	2.25	2.29	2.16	2.20
5784	NASDAQ	HDSN	Wed, May 30, 2018	2.40	2.44	2.22	2.27
5783	NASDAQ	HDSN	Tue, May 29, 2018	2.51	2.59	2.31	2.40
5782	NASDAQ	HDSN	Fri, May 25, 2018	2.60	2.62	2.45	2.51
5781	NASDAQ	HDSN	Thu, May 24, 2018	2.25	2.73	2.24	2.61
5780	NASDAQ	HDSN	Wed, May 23, 2018	2.22	2.26	2.05	2.17
5779	NASDAQ	HDSN	Tue, May 22, 2018	2.32	2.32	2.20	2.24
5778	NASDAQ	HDSN	Mon, May 21, 2018	2.49	2.50	2.27	2.30
5777	NASDAQ	HDSN	Fri, May 18, 2018	2.56	2.57	2.48	2.49
5776	NASDAQ	HDSN	Thu, May 17, 2018	2.54	2.58	2.45	2.55
5775	NASDAQ	HDSN	Wed, May 16, 2018	2.52	2.56	2.50	2.52
5774	NASDAQ	HDSN	Tue, May 15, 2018	2.61	2.61	2.50	2.52
5773	NASDAQ	HDSN	Mon, May 14, 2018	2.60	2.75	2.59	2.61
5772	NASDAQ	HDSN	Fri, May 11, 2018	3.02	3.02	2.56	2.63
5771	NASDAQ	HDSN	Thu, May 10, 2018	3.27	3.30	2.71	3.07
5770	NASDAQ	HDSN	Wed, May 9, 2018	4.18	4.19	4.05	4.10
5769	NASDAQ	HDSN	Tue, May 8, 2018	3.98	4.19	3.98	4.16
5768	NASDAQ	HDSN	Mon, May 7, 2018	4.00	4.03	3.91	4.01
5767	NASDAQ	HDSN	Fri, May 4, 2018	3.77	4.03	3.68	3.96
5766	NASDAQ	HDSN	Thu, May 3, 2018	3.96	4.00	3.65	3.78
5765	NASDAQ	HDSN	Wed, May 2, 2018	4.40	4.40	3.95	3.99
5764	NASDAQ	HDSN	Tue, May 1, 2018	4.36	4.49	4.21	4.46
5763	NASDAQ	HDSN	Mon, Apr 30, 2018	4.47	4.54	4.35	4.38
5762	NASDAQ	HDSN	Fri, Apr 27, 2018	4.34	4.50	4.33	4.48
5761	NASDAQ	HDSN	Thu, Apr 26, 2018	4.36	4.41	4.25	4.33
5760	NASDAQ	HDSN	Wed, Apr 25, 2018	4.24	4.40	4.18	4.36
5759	NASDAQ	HDSN	Tue, Apr 24, 2018	4.31	4.32	4.15	4.25
5758	NASDAQ	HDSN	Mon, Apr 23, 2018	4.38	4.41	4.26	4.29
5757	NASDAQ	HDSN	Fri, Apr 20, 2018	4.56	4.59	4.36	4.38
5756	NASDAQ	HDSN	Thu, Apr 19, 2018	4.49	4.60	4.49	4.58
5755	NASDAQ	HDSN	Wed, Apr 18, 2018	4.52	4.58	4.45	4.50
5754	NASDAQ	HDSN	Tue, Apr 17, 2018	4.36	4.46	4.28	4.41
5753	NASDAQ	HDSN	Mon, Apr 16, 2018	4.45	4.45	4.33	4.36
5752	NASDAQ	HDSN	Fri, Apr 13, 2018	4.49	4.49	4.39	4.42
5751	NASDAQ	HDSN	Thu, Apr 12, 2018	4.54	4.54	4.46	4.49
5750	NASDAQ	HDSN	Wed, Apr 11, 2018	4.53	4.57	4.43	4.52
5749	NASDAQ	HDSN	Tue, Apr 10, 2018	4.72	4.75	4.49	4.55
5748	NASDAQ	HDSN	Mon, Apr 9, 2018	4.69	4.77	4.60	4.69
5747	NASDAQ	HDSN	Fri, Apr 6, 2018	4.88	4.94	4.64	4.67
5746	NASDAQ	HDSN	Thu, Apr 5, 2018	4.88	4.94	4.83	4.89
5745	NASDAQ	HDSN	Wed, Apr 4, 2018	4.66	4.88	4.63	4.86
5744	NASDAQ	HDSN	Tue, Apr 3, 2018	4.79	4.87	4.68	4.70
5743	NASDAQ	HDSN	Mon, Apr 2, 2018	4.93	4.97	4.76	4.79
5742	NASDAQ	HDSN	Thu, Mar 29, 2018	4.94	4.98	4.88	4.94
5741	NASDAQ	HDSN	Wed, Mar 28, 2018	4.54	4.99	4.47	4.91
5740	NASDAQ	HDSN	Tue, Mar 27, 2018	4.44	4.53	4.43	4.52
5739	NASDAQ	HDSN	Mon, Mar 26, 2018	4.59	4.64	4.40	4.43
5738	NASDAQ	HDSN	Fri, Mar 23, 2018	4.69	4.69	4.57	4.59
5737	NASDAQ	HDSN	Thu, Mar 22, 2018	4.88	4.93	4.68	4.69
5736	NASDAQ	HDSN	Wed, Mar 21, 2018	4.95	4.99	4.86	4.89
5735	NASDAQ	HDSN	Tue, Mar 20, 2018	4.98	5.03	4.88	4.94
5734	NASDAQ	HDSN	Mon, Mar 19, 2018	5.40	5.43	4.91	4.99
5733	NASDAQ	HDSN	Fri, Mar 16, 2018	5.47	5.50	5.35	5.40
5732	NASDAQ	HDSN	Thu, Mar 15, 2018	5.47	5.54	5.38	5.48
5731	NASDAQ	HDSN	Wed, Mar 14, 2018	5.50	5.53	5.45	5.47
5730	NASDAQ	HDSN	Tue, Mar 13, 2018	5.50	5.55	5.44	5.49
5729	NASDAQ	HDSN	Mon, Mar 12, 2018	5.43	5.54	5.40	5.48
5728	NASDAQ	HDSN	Fri, Mar 9, 2018	5.58	5.61	5.40	5.44
5727	NASDAQ	HDSN	Thu, Mar 8, 2018	5.62	5.80	5.37	5.56
5726	NASDAQ	HDSN	Wed, Mar 7, 2018	6.16	6.26	6.07	6.17
5725	NASDAQ	HDSN	Tue, Mar 6, 2018	6.33	6.33	6.07	6.15
5724	NASDAQ	HDSN	Mon, Mar 5, 2018	6.21	6.38	5.81	6.34
5723	NASDAQ	HDSN	Fri, Mar 2, 2018	5.98	6.26	5.94	6.21
5722	NASDAQ	HDSN	Thu, Mar 1, 2018	6.11	6.13	5.94	6.02
5721	NASDAQ	HDSN	Wed, Feb 28, 2018	6.07	6.21	6.05	6.10
5720	NASDAQ	HDSN	Tue, Feb 27, 2018	5.99	6.16	5.99	6.07
5719	NASDAQ	HDSN	Mon, Feb 26, 2018	6.10	6.23	5.95	6.00
5718	NASDAQ	HDSN	Fri, Feb 23, 2018	6.12	6.12	6.00	6.07
5717	NASDAQ	HDSN	Thu, Feb 22, 2018	6.14	6.16	6.01	6.06
5716	NASDAQ	HDSN	Wed, Feb 21, 2018	6.23	6.28	6.11	6.14
5715	NASDAQ	HDSN	Tue, Feb 20, 2018	6.13	6.24	6.05	6.19
5714	NASDAQ	HDSN	Fri, Feb 16, 2018	6.04	6.22	6.03	6.13
5713	NASDAQ	HDSN	Thu, Feb 15, 2018	6.00	6.07	5.92	6.06
5712	NASDAQ	HDSN	Wed, Feb 14, 2018	5.73	5.99	5.65	5.95
5711	NASDAQ	HDSN	Tue, Feb 13, 2018	5.73	5.80	5.65	5.79
5710	NASDAQ	HDSN	Mon, Feb 12, 2018	5.81	5.85	5.68	5.76
5709	NASDAQ	HDSN	Fri, Feb 9, 2018	5.94	5.95	5.65	5.81
5708	NASDAQ	HDSN	Thu, Feb 8, 2018	5.95	5.96	5.83	5.87
5707	NASDAQ	HDSN	Wed, Feb 7, 2018	5.87	5.99	5.82	5.93
5706	NASDAQ	HDSN	Tue, Feb 6, 2018	5.76	5.96	5.61	5.89
5705	NASDAQ	HDSN	Mon, Feb 5, 2018	6.03	6.11	5.86	5.86
5704	NASDAQ	HDSN	Fri, Feb 2, 2018	6.29	6.29	6.02	6.09
5703	NASDAQ	HDSN	Thu, Feb 1, 2018	6.27	6.39	6.15	6.32
5702	NASDAQ	HDSN	Wed, Jan 31, 2018	6.49	6.52	6.22	6.28
5701	NASDAQ	HDSN	Tue, Jan 30, 2018	6.51	6.56	6.33	6.47
5700	NASDAQ	HDSN	Mon, Jan 29, 2018	6.61	6.64	6.45	6.57
5699	NASDAQ	HDSN	Fri, Jan 26, 2018	6.68	6.72	6.34	6.62
5698	NASDAQ	HDSN	Thu, Jan 25, 2018	6.50	6.98	6.42	6.64
5697	NASDAQ	HDSN	Wed, Jan 24, 2018	6.34	6.44	6.27	6.41
5696	NASDAQ	HDSN	Tue, Jan 23, 2018	6.24	6.29	6.15	6.29
5695	NASDAQ	HDSN	Mon, Jan 22, 2018	6.26	6.28	6.13	6.24
5694	NASDAQ	HDSN	Fri, Jan 19, 2018	6.20	6.33	6.15	6.30
5693	NASDAQ	HDSN	Thu, Jan 18, 2018	6.29	6.36	6.18	6.20
5692	NASDAQ	HDSN	Wed, Jan 17, 2018	6.24	6.37	6.15	6.30
5691	NASDAQ	HDSN	Tue, Jan 16, 2018	6.37	6.47	6.21	6.23
5690	NASDAQ	HDSN	Fri, Jan 12, 2018	6.45	6.50	6.33	6.37
5689	NASDAQ	HDSN	Thu, Jan 11, 2018	6.27	6.48	6.22	6.43
5688	NASDAQ	HDSN	Wed, Jan 10, 2018	6.19	6.29	6.08	6.29
5687	NASDAQ	HDSN	Tue, Jan 9, 2018	6.57	6.57	6.13	6.19
5686	NASDAQ	HDSN	Mon, Jan 8, 2018	6.26	6.62	6.16	6.57
5685	NASDAQ	HDSN	Fri, Jan 5, 2018	6.25	6.37	6.10	6.25
5684	NASDAQ	HDSN	Thu, Jan 4, 2018	6.04	6.25	6.00	6.23
5683	NASDAQ	HDSN	Wed, Jan 3, 2018	6.23	6.23	6.00	6.03
5682	NASDAQ	HDSN	Tue, Jan 2, 2018	6.10	6.29	6.07	6.22
5681	NASDAQ	HDSN	Fri, Dec 29, 2017	6.10	6.16	6.02	6.07
5680	NASDAQ	HDSN	Thu, Dec 28, 2017	5.98	6.23	5.91	6.15
5679	NASDAQ	HDSN	Wed, Dec 27, 2017	6.13	6.18	5.96	6.03
5678	NASDAQ	HDSN	Tue, Dec 26, 2017	5.89	6.18	5.88	6.17
5677	NASDAQ	HDSN	Fri, Dec 22, 2017	5.95	6.00	5.85	5.92
5676	NASDAQ	HDSN	Thu, Dec 21, 2017	6.06	6.17	5.94	5.95
5675	NASDAQ	HDSN	Wed, Dec 20, 2017	5.87	6.33	5.86	6.06
5674	NASDAQ	HDSN	Tue, Dec 19, 2017	5.74	5.78	5.68	5.70
5673	NASDAQ	HDSN	Mon, Dec 18, 2017	5.72	5.84	5.67	5.72
5672	NASDAQ	HDSN	Fri, Dec 15, 2017	5.77	5.88	5.72	5.72
5671	NASDAQ	HDSN	Thu, Dec 14, 2017	5.93	5.93	5.68	5.77
5670	NASDAQ	HDSN	Wed, Dec 13, 2017	5.75	5.99	5.73	5.91
5669	NASDAQ	HDSN	Tue, Dec 12, 2017	5.62	5.78	5.62	5.77
5668	NASDAQ	HDSN	Mon, Dec 11, 2017	5.61	5.69	5.58	5.60
5667	NASDAQ	HDSN	Fri, Dec 8, 2017	5.51	5.64	5.45	5.61
5666	NASDAQ	HDSN	Thu, Dec 7, 2017	5.50	5.57	5.45	5.49
5665	NASDAQ	HDSN	Wed, Dec 6, 2017	5.60	5.60	5.40	5.51
5664	NASDAQ	HDSN	Tue, Dec 5, 2017	5.65	5.69	5.49	5.61
5663	NASDAQ	HDSN	Mon, Dec 4, 2017	5.69	5.74	5.62	5.62
5662	NASDAQ	HDSN	Fri, Dec 1, 2017	5.76	5.80	5.51	5.66
5661	NASDAQ	HDSN	Thu, Nov 30, 2017	5.72	5.78	5.67	5.74
5660	NASDAQ	HDSN	Wed, Nov 29, 2017	5.68	5.75	5.66	5.70
5659	NASDAQ	HDSN	Tue, Nov 28, 2017	5.67	5.70	5.60	5.68
5658	NASDAQ	HDSN	Mon, Nov 27, 2017	5.66	5.82	5.62	5.68
5657	NASDAQ	HDSN	Fri, Nov 24, 2017	5.76	5.77	5.60	5.67
5656	NASDAQ	HDSN	Wed, Nov 22, 2017	5.79	5.90	5.67	5.76
5655	NASDAQ	HDSN	Tue, Nov 21, 2017	5.91	5.96	5.74	5.77
5654	NASDAQ	HDSN	Mon, Nov 20, 2017	5.80	5.88	5.72	5.87
5653	NASDAQ	HDSN	Fri, Nov 17, 2017	5.70	5.82	5.54	5.76
5652	NASDAQ	HDSN	Thu, Nov 16, 2017	5.86	5.87	5.73	5.74
5651	NASDAQ	HDSN	Wed, Nov 15, 2017	5.83	5.91	5.74	5.85
5650	NASDAQ	HDSN	Tue, Nov 14, 2017	6.17	6.21	5.84	5.86
5649	NASDAQ	HDSN	Mon, Nov 13, 2017	6.11	6.30	6.10	6.18
5648	NASDAQ	HDSN	Fri, Nov 10, 2017	6.30	6.40	6.08	6.12
5647	NASDAQ	HDSN	Thu, Nov 9, 2017	5.72	6.32	5.70	6.32
5646	NASDAQ	HDSN	Wed, Nov 8, 2017	5.91	5.99	5.84	5.86
5645	NASDAQ	HDSN	Tue, Nov 7, 2017	6.00	6.04	5.88	5.95
5644	NASDAQ	HDSN	Mon, Nov 6, 2017	6.01	6.07	5.90	5.99
5643	NASDAQ	HDSN	Fri, Nov 3, 2017	6.08	6.08	6.01	6.06
5642	NASDAQ	HDSN	Thu, Nov 2, 2017	5.84	6.21	5.81	6.06
5641	NASDAQ	HDSN	Wed, Nov 1, 2017	5.88	5.91	5.74	5.85
5640	NASDAQ	HDSN	Tue, Oct 31, 2017	5.90	5.97	5.81	5.92
5639	NASDAQ	HDSN	Mon, Oct 30, 2017	5.85	5.90	5.80	5.84
5638	NASDAQ	HDSN	Fri, Oct 27, 2017	5.92	5.96	5.84	5.87
5637	NASDAQ	HDSN	Thu, Oct 26, 2017	5.96	6.03	5.85	5.91
5636	NASDAQ	HDSN	Wed, Oct 25, 2017	6.03	6.05	5.89	5.94
5635	NASDAQ	HDSN	Tue, Oct 24, 2017	5.79	6.07	5.79	6.04
5634	NASDAQ	HDSN	Mon, Oct 23, 2017	5.93	6.15	5.80	5.83
5633	NASDAQ	HDSN	Fri, Oct 20, 2017	6.04	6.06	5.87	5.96
5632	NASDAQ	HDSN	Thu, Oct 19, 2017	6.02	6.03	5.89	6.00
5631	NASDAQ	HDSN	Wed, Oct 18, 2017	6.07	6.14	6.00	6.04
5630	NASDAQ	HDSN	Tue, Oct 17, 2017	6.17	6.27	6.01	6.02
5629	NASDAQ	HDSN	Mon, Oct 16, 2017	5.94	6.21	5.88	6.21
5628	NASDAQ	HDSN	Fri, Oct 13, 2017	6.29	6.33	5.88	5.96
5627	NASDAQ	HDSN	Thu, Oct 12, 2017	6.34	6.39	6.03	6.30
5626	NASDAQ	HDSN	Wed, Oct 11, 2017	6.20	6.84	6.06	6.39
5625	NASDAQ	HDSN	Tue, Oct 10, 2017	7.63	7.70	7.52	7.57
5624	NASDAQ	HDSN	Mon, Oct 9, 2017	7.53	7.73	7.53	7.63
5623	NASDAQ	HDSN	Fri, Oct 6, 2017	7.53	7.70	7.38	7.59
5622	NASDAQ	HDSN	Thu, Oct 5, 2017	7.89	7.89	7.52	7.53
5621	NASDAQ	HDSN	Wed, Oct 4, 2017	7.81	8.02	7.68	7.83
5620	NASDAQ	HDSN	Tue, Oct 3, 2017	7.70	7.97	7.70	7.83
5619	NASDAQ	HDSN	Mon, Oct 2, 2017	7.80	7.91	7.68	7.70
5618	NASDAQ	HDSN	Fri, Sep 29, 2017	7.71	7.84	7.67	7.81
5617	NASDAQ	HDSN	Thu, Sep 28, 2017	7.82	7.90	7.58	7.71
5616	NASDAQ	HDSN	Wed, Sep 27, 2017	8.18	8.25	7.83	7.90
5615	NASDAQ	HDSN	Tue, Sep 26, 2017	8.16	8.40	8.04	8.12
5614	NASDAQ	HDSN	Mon, Sep 25, 2017	7.90	8.26	7.90	8.15
5613	NASDAQ	HDSN	Fri, Sep 22, 2017	8.48	8.48	7.92	7.94
5612	NASDAQ	HDSN	Thu, Sep 21, 2017	9.36	9.43	8.31	8.47
5611	NASDAQ	HDSN	Wed, Sep 20, 2017	9.28	9.55	9.25	9.26
5610	NASDAQ	HDSN	Tue, Sep 19, 2017	9.40	9.80	9.23	9.29
5609	NASDAQ	HDSN	Mon, Sep 18, 2017	9.08	9.42	9.08	9.39
5608	NASDAQ	HDSN	Fri, Sep 15, 2017	9.00	9.16	8.99	9.16
5607	NASDAQ	HDSN	Thu, Sep 14, 2017	9.10	9.24	9.00	9.03
5606	NASDAQ	HDSN	Wed, Sep 13, 2017	8.96	9.17	8.96	9.09
5605	NASDAQ	HDSN	Tue, Sep 12, 2017	9.02	9.03	8.80	8.92
5604	NASDAQ	HDSN	Mon, Sep 11, 2017	9.24	9.25	8.87	8.94
5603	NASDAQ	HDSN	Fri, Sep 8, 2017	9.33	9.37	9.04	9.13
5602	NASDAQ	HDSN	Thu, Sep 7, 2017	9.45	9.45	9.22	9.36
5601	NASDAQ	HDSN	Wed, Sep 6, 2017	9.19	9.47	9.15	9.44
5600	NASDAQ	HDSN	Tue, Sep 5, 2017	9.01	9.20	8.92	9.17
5599	NASDAQ	HDSN	Fri, Sep 1, 2017	8.96	9.07	8.88	9.01
5598	NASDAQ	HDSN	Thu, Aug 31, 2017	9.16	9.23	8.88	8.90
5597	NASDAQ	HDSN	Wed, Aug 30, 2017	8.83	9.26	8.82	9.16
5596	NASDAQ	HDSN	Tue, Aug 29, 2017	8.60	8.82	8.56	8.81
5595	NASDAQ	HDSN	Mon, Aug 28, 2017	8.55	8.67	8.47	8.63
5594	NASDAQ	HDSN	Fri, Aug 25, 2017	8.54	8.62	8.43	8.55
5593	NASDAQ	HDSN	Thu, Aug 24, 2017	8.55	8.63	8.43	8.55
5592	NASDAQ	HDSN	Wed, Aug 23, 2017	8.43	8.57	8.42	8.50
5591	NASDAQ	HDSN	Tue, Aug 22, 2017	8.45	8.68	8.40	8.43
5590	NASDAQ	HDSN	Mon, Aug 21, 2017	8.55	8.68	8.33	8.41
5589	NASDAQ	HDSN	Fri, Aug 18, 2017	8.43	8.63	8.42	8.56
5588	NASDAQ	HDSN	Thu, Aug 17, 2017	8.52	8.70	8.45	8.46
5587	NASDAQ	HDSN	Wed, Aug 16, 2017	8.74	8.83	8.57	8.60
5586	NASDAQ	HDSN	Tue, Aug 15, 2017	8.87	9.00	8.71	8.73
5585	NASDAQ	HDSN	Mon, Aug 14, 2017	8.65	8.95	8.64	8.90
5584	NASDAQ	HDSN	Fri, Aug 11, 2017	8.77	9.08	8.40	8.65
5583	NASDAQ	HDSN	Thu, Aug 10, 2017	9.85	10.40	9.06	9.26
5582	NASDAQ	HDSN	Wed, Aug 9, 2017	8.09	8.09	7.88	7.96
5581	NASDAQ	HDSN	Tue, Aug 8, 2017	7.96	8.17	7.90	8.03
5580	NASDAQ	HDSN	Mon, Aug 7, 2017	7.76	8.05	7.75	7.94
5579	NASDAQ	HDSN	Fri, Aug 4, 2017	7.92	8.01	7.71	7.93
5578	NASDAQ	HDSN	Thu, Aug 3, 2017	7.99	8.08	7.82	7.88
5577	NASDAQ	HDSN	Wed, Aug 2, 2017	8.20	8.24	7.99	8.00
5576	NASDAQ	HDSN	Tue, Aug 1, 2017	8.15	8.22	7.99	8.19
5575	NASDAQ	HDSN	Mon, Jul 31, 2017	7.95	8.15	7.81	8.09
5574	NASDAQ	HDSN	Fri, Jul 28, 2017	7.98	8.21	7.92	7.96
5573	NASDAQ	HDSN	Thu, Jul 27, 2017	8.24	8.25	7.99	8.00
5572	NASDAQ	HDSN	Wed, Jul 26, 2017	8.46	8.62	8.19	8.24
5571	NASDAQ	HDSN	Tue, Jul 25, 2017	8.39	8.48	8.27	8.45
5570	NASDAQ	HDSN	Mon, Jul 24, 2017	8.32	8.49	8.08	8.41
5569	NASDAQ	HDSN	Fri, Jul 21, 2017	8.66	8.70	7.89	8.32
5568	NASDAQ	HDSN	Thu, Jul 20, 2017	9.00	9.03	8.53	8.73
5567	NASDAQ	HDSN	Wed, Jul 19, 2017	9.27	9.35	8.95	9.01
5566	NASDAQ	HDSN	Tue, Jul 18, 2017	9.16	9.34	9.12	9.22
5565	NASDAQ	HDSN	Mon, Jul 17, 2017	9.20	9.22	8.86	9.16
5564	NASDAQ	HDSN	Fri, Jul 14, 2017	9.30	9.35	9.16	9.19
5563	NASDAQ	HDSN	Thu, Jul 13, 2017	9.30	9.44	9.22	9.30
5562	NASDAQ	HDSN	Wed, Jul 12, 2017	9.22	9.40	9.22	9.30
5561	NASDAQ	HDSN	Tue, Jul 11, 2017	9.26	9.32	8.99	9.18
5560	NASDAQ	HDSN	Mon, Jul 10, 2017	9.32	9.37	9.14	9.27
5559	NASDAQ	HDSN	Fri, Jul 7, 2017	8.88	9.39	8.75	9.30
5558	NASDAQ	HDSN	Thu, Jul 6, 2017	8.89	9.19	8.80	8.90
5557	NASDAQ	HDSN	Wed, Jul 5, 2017	8.58	8.98	8.52	8.88
5556	NASDAQ	HDSN	Mon, Jul 3, 2017	8.47	8.64	8.35	8.57
5555	NASDAQ	HDSN	Fri, Jun 30, 2017	8.42	8.51	8.23	8.45
5554	NASDAQ	HDSN	Thu, Jun 29, 2017	8.56	8.58	8.20	8.38
5553	NASDAQ	HDSN	Wed, Jun 28, 2017	8.39	8.52	8.20	8.50
5552	NASDAQ	HDSN	Tue, Jun 27, 2017	8.33	8.56	8.21	8.28
5551	NASDAQ	HDSN	Mon, Jun 26, 2017	7.97	8.49	7.97	8.29
5550	NASDAQ	HDSN	Fri, Jun 23, 2017	7.99	8.07	7.80	7.95
5549	NASDAQ	HDSN	Thu, Jun 22, 2017	8.38	8.49	7.99	8.03
5548	NASDAQ	HDSN	Wed, Jun 21, 2017	8.43	8.58	8.32	8.38
5547	NASDAQ	HDSN	Tue, Jun 20, 2017	8.45	8.53	8.34	8.42
5546	NASDAQ	HDSN	Mon, Jun 19, 2017	8.37	8.50	8.23	8.49
5545	NASDAQ	HDSN	Fri, Jun 16, 2017	8.48	8.48	8.15	8.29
5544	NASDAQ	HDSN	Thu, Jun 15, 2017	8.46	8.51	8.30	8.44
5543	NASDAQ	HDSN	Wed, Jun 14, 2017	8.57	8.71	8.30	8.47
5542	NASDAQ	HDSN	Tue, Jun 13, 2017	8.52	8.64	8.42	8.50
5541	NASDAQ	HDSN	Mon, Jun 12, 2017	8.55	8.61	8.30	8.51
5540	NASDAQ	HDSN	Fri, Jun 9, 2017	8.74	8.93	8.54	8.56
5539	NASDAQ	HDSN	Thu, Jun 8, 2017	8.65	8.82	8.57	8.70
5538	NASDAQ	HDSN	Wed, Jun 7, 2017	8.63	8.67	8.50	8.65
5537	NASDAQ	HDSN	Tue, Jun 6, 2017	8.65	8.74	8.43	8.60
5536	NASDAQ	HDSN	Mon, Jun 5, 2017	8.50	8.79	8.44	8.74
5535	NASDAQ	HDSN	Fri, Jun 2, 2017	8.23	8.80	8.16	8.44
5534	NASDAQ	HDSN	Thu, Jun 1, 2017	8.22	8.27	8.06	8.24
5533	NASDAQ	HDSN	Wed, May 31, 2017	7.97	8.16	7.88	8.16
5532	NASDAQ	HDSN	Tue, May 30, 2017	8.05	8.05	7.90	7.97
5531	NASDAQ	HDSN	Fri, May 26, 2017	8.04	8.14	7.98	8.02
5530	NASDAQ	HDSN	Thu, May 25, 2017	8.32	8.32	7.90	8.08
5529	NASDAQ	HDSN	Wed, May 24, 2017	8.45	8.49	8.24	8.32
5528	NASDAQ	HDSN	Tue, May 23, 2017	8.33	8.48	8.24	8.39
5527	NASDAQ	HDSN	Mon, May 22, 2017	8.17	8.26	8.03	8.24
5526	NASDAQ	HDSN	Fri, May 19, 2017	8.08	8.17	8.00	8.10
5525	NASDAQ	HDSN	Thu, May 18, 2017	7.90	8.13	7.87	8.08
5524	NASDAQ	HDSN	Wed, May 17, 2017	8.41	8.55	7.85	7.91
5523	NASDAQ	HDSN	Tue, May 16, 2017	8.25	8.73	8.25	8.45
5522	NASDAQ	HDSN	Mon, May 15, 2017	7.88	8.14	7.88	8.14
5521	NASDAQ	HDSN	Fri, May 12, 2017	7.59	7.89	7.48	7.80
5520	NASDAQ	HDSN	Thu, May 11, 2017	7.30	7.58	7.21	7.58
5519	NASDAQ	HDSN	Wed, May 10, 2017	7.17	7.65	7.15	7.28
5518	NASDAQ	HDSN	Tue, May 9, 2017	7.13	7.24	7.04	7.16
5517	NASDAQ	HDSN	Mon, May 8, 2017	7.15	7.27	7.06	7.16
5516	NASDAQ	HDSN	Fri, May 5, 2017	7.16	7.18	7.05	7.10
5515	NASDAQ	HDSN	Thu, May 4, 2017	7.10	7.29	6.75	7.07
5514	NASDAQ	HDSN	Wed, May 3, 2017	6.97	7.04	6.80	6.99
5513	NASDAQ	HDSN	Tue, May 2, 2017	7.05	7.13	6.90	6.94
5512	NASDAQ	HDSN	Mon, May 1, 2017	7.10	7.14	6.91	7.06
5511	NASDAQ	HDSN	Fri, Apr 28, 2017	7.04	7.14	7.00	7.10
5510	NASDAQ	HDSN	Thu, Apr 27, 2017	7.22	7.24	7.01	7.08
5509	NASDAQ	HDSN	Wed, Apr 26, 2017	7.30	7.35	7.15	7.20
5508	NASDAQ	HDSN	Tue, Apr 25, 2017	6.84	7.64	6.84	7.29
5507	NASDAQ	HDSN	Mon, Apr 24, 2017	6.79	6.85	6.70	6.79
5506	NASDAQ	HDSN	Fri, Apr 21, 2017	6.70	6.78	6.58	6.69
5505	NASDAQ	HDSN	Thu, Apr 20, 2017	6.80	6.84	6.66	6.68
5504	NASDAQ	HDSN	Wed, Apr 19, 2017	6.65	6.80	6.59	6.78
5503	NASDAQ	HDSN	Tue, Apr 18, 2017	6.55	6.64	6.50	6.61
5502	NASDAQ	HDSN	Mon, Apr 17, 2017	6.53	6.57	6.49	6.55
5501	NASDAQ	HDSN	Thu, Apr 13, 2017	6.47	6.64	6.46	6.51
5500	NASDAQ	HDSN	Wed, Apr 12, 2017	6.52	6.58	6.44	6.48
5499	NASDAQ	HDSN	Tue, Apr 11, 2017	6.46	6.62	6.45	6.52
5498	NASDAQ	HDSN	Mon, Apr 10, 2017	6.58	6.75	6.40	6.45
5497	NASDAQ	HDSN	Fri, Apr 7, 2017	6.46	6.59	6.40	6.59
5496	NASDAQ	HDSN	Thu, Apr 6, 2017	6.35	6.51	6.33	6.47
5495	NASDAQ	HDSN	Wed, Apr 5, 2017	6.35	6.45	6.35	6.35
5494	NASDAQ	HDSN	Tue, Apr 4, 2017	6.34	6.41	6.32	6.35
5493	NASDAQ	HDSN	Mon, Apr 3, 2017	6.59	6.62	6.32	6.35
5492	NASDAQ	HDSN	Fri, Mar 31, 2017	6.38	6.62	6.30	6.60
5491	NASDAQ	HDSN	Thu, Mar 30, 2017	6.29	6.40	6.25	6.37
5490	NASDAQ	HDSN	Wed, Mar 29, 2017	6.42	6.42	6.27	6.30
5489	NASDAQ	HDSN	Tue, Mar 28, 2017	6.42	6.46	6.26	6.44
5488	NASDAQ	HDSN	Mon, Mar 27, 2017	6.51	6.51	6.35	6.46
5487	NASDAQ	HDSN	Fri, Mar 24, 2017	6.73	6.75	6.47	6.58
5486	NASDAQ	HDSN	Thu, Mar 23, 2017	6.25	6.65	6.25	6.62
5485	NASDAQ	HDSN	Wed, Mar 22, 2017	6.06	6.27	6.03	6.25
5484	NASDAQ	HDSN	Tue, Mar 21, 2017	6.37	6.40	6.02	6.13
5483	NASDAQ	HDSN	Mon, Mar 20, 2017	6.45	6.55	6.26	6.35
5482	NASDAQ	HDSN	Fri, Mar 17, 2017	6.60	6.60	6.38	6.47
5481	NASDAQ	HDSN	Thu, Mar 16, 2017	6.75	6.94	6.48	6.62
5480	NASDAQ	HDSN	Wed, Mar 15, 2017	7.18	7.19	6.79	6.84
5479	NASDAQ	HDSN	Tue, Mar 14, 2017	7.10	7.18	7.05	7.17
5478	NASDAQ	HDSN	Mon, Mar 13, 2017	7.15	7.21	7.11	7.15
5477	NASDAQ	HDSN	Fri, Mar 10, 2017	7.10	7.21	7.03	7.07
5476	NASDAQ	HDSN	Thu, Mar 9, 2017	7.11	7.14	7.05	7.09
5475	NASDAQ	HDSN	Wed, Mar 8, 2017	7.11	7.15	7.05	7.11
5474	NASDAQ	HDSN	Tue, Mar 7, 2017	6.99	7.22	6.99	7.12
5473	NASDAQ	HDSN	Mon, Mar 6, 2017	7.08	7.24	7.00	7.04
5472	NASDAQ	HDSN	Fri, Mar 3, 2017	7.33	7.39	7.01	7.13
5471	NASDAQ	HDSN	Thu, Mar 2, 2017	7.00	7.50	6.65	7.29
5470	NASDAQ	HDSN	Wed, Mar 1, 2017	7.21	7.42	7.12	7.39
5469	NASDAQ	HDSN	Tue, Feb 28, 2017	7.32	7.33	7.07	7.16
5468	NASDAQ	HDSN	Mon, Feb 27, 2017	7.13	7.32	6.90	7.32
5467	NASDAQ	HDSN	Fri, Feb 24, 2017	7.30	7.34	7.13	7.16
5466	NASDAQ	HDSN	Thu, Feb 23, 2017	7.63	7.69	7.33	7.33
5465	NASDAQ	HDSN	Wed, Feb 22, 2017	7.76	7.79	7.29	7.63
5464	NASDAQ	HDSN	Tue, Feb 21, 2017	7.71	7.81	7.64	7.78
5463	NASDAQ	HDSN	Fri, Feb 17, 2017	7.82	7.89	7.64	7.73
5462	NASDAQ	HDSN	Thu, Feb 16, 2017	7.77	7.85	7.69	7.84
5461	NASDAQ	HDSN	Wed, Feb 15, 2017	7.69	7.82	7.65	7.75
5460	NASDAQ	HDSN	Tue, Feb 14, 2017	7.67	7.76	7.56	7.72
5459	NASDAQ	HDSN	Mon, Feb 13, 2017	7.71	7.78	7.60	7.68
5458	NASDAQ	HDSN	Fri, Feb 10, 2017	7.58	7.65	7.45	7.65
5457	NASDAQ	HDSN	Thu, Feb 9, 2017	7.41	7.55	7.36	7.53
5456	NASDAQ	HDSN	Wed, Feb 8, 2017	7.29	7.43	7.15	7.42
5455	NASDAQ	HDSN	Tue, Feb 7, 2017	7.29	7.34	7.13	7.31
5454	NASDAQ	HDSN	Mon, Feb 6, 2017	7.38	7.40	7.22	7.28
5453	NASDAQ	HDSN	Fri, Feb 3, 2017	7.27	7.36	7.23	7.33
5452	NASDAQ	HDSN	Thu, Feb 2, 2017	7.36	7.36	7.14	7.23
5451	NASDAQ	HDSN	Wed, Feb 1, 2017	7.29	7.39	7.27	7.36
5450	NASDAQ	HDSN	Tue, Jan 31, 2017	7.20	7.30	7.12	7.26
5449	NASDAQ	HDSN	Mon, Jan 30, 2017	7.45	7.53	7.15	7.26
5448	NASDAQ	HDSN	Fri, Jan 27, 2017	7.56	7.56	7.34	7.41
5447	NASDAQ	HDSN	Thu, Jan 26, 2017	7.69	7.84	7.51	7.58
5446	NASDAQ	HDSN	Wed, Jan 25, 2017	7.62	7.74	7.55	7.66
5445	NASDAQ	HDSN	Tue, Jan 24, 2017	7.52	7.58	7.47	7.54
5444	NASDAQ	HDSN	Mon, Jan 23, 2017	7.47	7.60	7.46	7.51
5443	NASDAQ	HDSN	Fri, Jan 20, 2017	7.44	7.56	7.41	7.49
5442	NASDAQ	HDSN	Thu, Jan 19, 2017	7.59	7.60	7.39	7.43
5441	NASDAQ	HDSN	Wed, Jan 18, 2017	7.51	7.70	7.45	7.55
5440	NASDAQ	HDSN	Tue, Jan 17, 2017	7.83	7.83	7.50	7.53
5439	NASDAQ	HDSN	Fri, Jan 13, 2017	7.80	7.88	7.77	7.84
5438	NASDAQ	HDSN	Thu, Jan 12, 2017	8.21	8.23	7.77	7.82
5437	NASDAQ	HDSN	Wed, Jan 11, 2017	7.88	8.28	7.83	8.20
5436	NASDAQ	HDSN	Tue, Jan 10, 2017	7.80	7.88	7.62	7.86
5435	NASDAQ	HDSN	Mon, Jan 9, 2017	7.75	7.83	7.45	7.78
5434	NASDAQ	HDSN	Fri, Jan 6, 2017	7.82	7.87	7.65	7.76
5433	NASDAQ	HDSN	Thu, Jan 5, 2017	8.08	8.24	7.81	7.82
5432	NASDAQ	HDSN	Wed, Jan 4, 2017	7.91	8.27	7.85	8.12
5431	NASDAQ	HDSN	Tue, Jan 3, 2017	8.09	8.09	7.80	7.91
5430	NASDAQ	HDSN	Fri, Dec 30, 2016	7.72	8.45	7.70	8.01
5429	NASDAQ	HDSN	Thu, Dec 29, 2016	7.43	7.70	7.36	7.70
5428	NASDAQ	HDSN	Wed, Dec 28, 2016	7.40	7.44	7.27	7.39
5427	NASDAQ	HDSN	Tue, Dec 27, 2016	7.36	7.49	7.15	7.35
5426	NASDAQ	HDSN	Fri, Dec 23, 2016	7.48	7.50	7.35	7.35
5425	NASDAQ	HDSN	Thu, Dec 22, 2016	7.54	7.64	7.38	7.52
5424	NASDAQ	HDSN	Wed, Dec 21, 2016	7.37	7.65	7.37	7.58
5423	NASDAQ	HDSN	Tue, Dec 20, 2016	7.36	7.52	7.35	7.35
5422	NASDAQ	HDSN	Mon, Dec 19, 2016	7.68	7.71	7.37	7.38
5421	NASDAQ	HDSN	Fri, Dec 16, 2016	7.59	7.87	7.36	7.68
5420	NASDAQ	HDSN	Thu, Dec 15, 2016	7.56	7.67	7.44	7.66
5419	NASDAQ	HDSN	Wed, Dec 14, 2016	7.67	7.67	7.41	7.51
5418	NASDAQ	HDSN	Tue, Dec 13, 2016	7.63	7.70	7.28	7.66
5417	NASDAQ	HDSN	Mon, Dec 12, 2016	7.38	7.67	7.20	7.65
5416	NASDAQ	HDSN	Fri, Dec 9, 2016	7.38	7.48	7.28	7.39
5415	NASDAQ	HDSN	Thu, Dec 8, 2016	7.25	7.41	6.93	7.33
5414	NASDAQ	HDSN	Wed, Dec 7, 2016	7.34	7.67	7.23	7.32
5413	NASDAQ	HDSN	Tue, Dec 6, 2016	6.84	7.28	6.74	7.27
5412	NASDAQ	HDSN	Mon, Dec 5, 2016	7.48	7.48	6.51	6.84
5411	NASDAQ	HDSN	Fri, Dec 2, 2016	7.83	8.16	7.80	7.97
5410	NASDAQ	HDSN	Thu, Dec 1, 2016	7.56	7.80	7.15	7.76
5409	NASDAQ	HDSN	Wed, Nov 30, 2016	8.05	8.05	7.56	7.61
5408	NASDAQ	HDSN	Tue, Nov 29, 2016	8.03	8.08	7.93	8.02
5407	NASDAQ	HDSN	Mon, Nov 28, 2016	8.10	8.17	7.95	7.99
5406	NASDAQ	HDSN	Fri, Nov 25, 2016	8.22	8.28	8.12	8.18
5405	NASDAQ	HDSN	Wed, Nov 23, 2016	7.98	8.25	7.95	8.22
5404	NASDAQ	HDSN	Tue, Nov 22, 2016	8.43	8.50	7.90	7.93
5403	NASDAQ	HDSN	Mon, Nov 21, 2016	7.41	8.48	7.29	8.30
5402	NASDAQ	HDSN	Fri, Nov 18, 2016	7.78	7.88	7.48	7.61
5401	NASDAQ	HDSN	Thu, Nov 17, 2016	7.74	7.87	7.74	7.82
5400	NASDAQ	HDSN	Wed, Nov 16, 2016	7.70	8.00	7.60	7.79
5399	NASDAQ	HDSN	Tue, Nov 15, 2016	7.45	7.78	7.37	7.66
5398	NASDAQ	HDSN	Mon, Nov 14, 2016	7.41	7.59	7.25	7.41
5397	NASDAQ	HDSN	Fri, Nov 11, 2016	6.85	7.53	6.85	7.25
5396	NASDAQ	HDSN	Thu, Nov 10, 2016	6.80	6.90	6.78	6.87
5395	NASDAQ	HDSN	Wed, Nov 9, 2016	6.62	6.94	6.37	6.82
5394	NASDAQ	HDSN	Tue, Nov 8, 2016	6.84	6.96	6.68	6.76
5393	NASDAQ	HDSN	Mon, Nov 7, 2016	6.39	6.95	6.39	6.82
5392	NASDAQ	HDSN	Fri, Nov 4, 2016	6.45	6.54	6.22	6.28
5391	NASDAQ	HDSN	Thu, Nov 3, 2016	6.30	6.60	6.15	6.43
5390	NASDAQ	HDSN	Wed, Nov 2, 2016	5.75	5.88	5.55	5.68
5389	NASDAQ	HDSN	Tue, Nov 1, 2016	6.15	6.15	5.77	5.80
5388	NASDAQ	HDSN	Mon, Oct 31, 2016	6.02	6.16	5.94	6.10
5387	NASDAQ	HDSN	Fri, Oct 28, 2016	6.10	6.15	5.99	6.04
5386	NASDAQ	HDSN	Thu, Oct 27, 2016	6.08	6.25	5.92	6.13
5385	NASDAQ	HDSN	Wed, Oct 26, 2016	6.27	6.34	6.04	6.09
5384	NASDAQ	HDSN	Tue, Oct 25, 2016	6.59	6.64	6.27	6.30
5383	NASDAQ	HDSN	Mon, Oct 24, 2016	6.85	6.96	6.49	6.64
5382	NASDAQ	HDSN	Fri, Oct 21, 2016	6.63	6.88	6.54	6.79
5381	NASDAQ	HDSN	Thu, Oct 20, 2016	6.64	6.71	6.51	6.64
5380	NASDAQ	HDSN	Wed, Oct 19, 2016	6.86	6.94	6.56	6.57
5379	NASDAQ	HDSN	Tue, Oct 18, 2016	6.42	7.00	6.27	6.80
5378	NASDAQ	HDSN	Mon, Oct 17, 2016	6.15	6.39	6.09	6.36
5377	NASDAQ	HDSN	Fri, Oct 14, 2016	6.05	6.25	5.97	6.08
5376	NASDAQ	HDSN	Thu, Oct 13, 2016	6.20	6.22	5.88	6.02
5375	NASDAQ	HDSN	Wed, Oct 12, 2016	6.21	6.37	6.18	6.23
5374	NASDAQ	HDSN	Tue, Oct 11, 2016	6.44	6.50	6.18	6.24
5373	NASDAQ	HDSN	Mon, Oct 10, 2016	6.30	6.56	6.30	6.41
5372	NASDAQ	HDSN	Fri, Oct 7, 2016	6.57	6.61	6.32	6.37
5371	NASDAQ	HDSN	Thu, Oct 6, 2016	6.45	6.60	6.35	6.53
5370	NASDAQ	HDSN	Wed, Oct 5, 2016	6.36	6.45	6.26	6.35
5369	NASDAQ	HDSN	Tue, Oct 4, 2016	6.65	6.65	6.26	6.40
5368	NASDAQ	HDSN	Mon, Oct 3, 2016	6.67	6.79	6.60	6.65
5367	NASDAQ	HDSN	Fri, Sep 30, 2016	6.37	6.72	6.37	6.65
5366	NASDAQ	HDSN	Thu, Sep 29, 2016	6.33	6.55	6.25	6.36
5365	NASDAQ	HDSN	Wed, Sep 28, 2016	6.49	6.53	6.28	6.40
5364	NASDAQ	HDSN	Tue, Sep 27, 2016	6.44	6.53	6.36	6.47
5363	NASDAQ	HDSN	Mon, Sep 26, 2016	6.40	6.58	6.32	6.39
5362	NASDAQ	HDSN	Fri, Sep 23, 2016	6.38	6.50	6.27	6.39
5361	NASDAQ	HDSN	Thu, Sep 22, 2016	6.40	6.44	6.14	6.38
5360	NASDAQ	HDSN	Wed, Sep 21, 2016	6.13	6.41	6.13	6.38
5359	NASDAQ	HDSN	Tue, Sep 20, 2016	5.85	6.12	5.85	6.11
5358	NASDAQ	HDSN	Mon, Sep 19, 2016	5.75	5.89	5.71	5.81
5357	NASDAQ	HDSN	Fri, Sep 16, 2016	5.66	5.77	5.65	5.73
5356	NASDAQ	HDSN	Thu, Sep 15, 2016	5.70	5.80	5.62	5.71
5355	NASDAQ	HDSN	Wed, Sep 14, 2016	5.67	5.80	5.56	5.71
5354	NASDAQ	HDSN	Tue, Sep 13, 2016	5.79	5.84	5.61	5.70
5353	NASDAQ	HDSN	Mon, Sep 12, 2016	5.80	5.94	5.67	5.84
5352	NASDAQ	HDSN	Fri, Sep 9, 2016	6.06	6.09	5.69	5.85
5351	NASDAQ	HDSN	Thu, Sep 8, 2016	6.11	6.16	6.00	6.06
5350	NASDAQ	HDSN	Wed, Sep 7, 2016	6.04	6.29	6.02	6.14
5349	NASDAQ	HDSN	Tue, Sep 6, 2016	6.16	6.16	5.91	6.06
5348	NASDAQ	HDSN	Fri, Sep 2, 2016	6.35	6.35	6.05	6.19
5347	NASDAQ	HDSN	Thu, Sep 1, 2016	6.43	6.50	6.23	6.31
5346	NASDAQ	HDSN	Wed, Aug 31, 2016	6.21	6.52	6.15	6.47
5345	NASDAQ	HDSN	Tue, Aug 30, 2016	6.55	6.55	6.22	6.25
5344	NASDAQ	HDSN	Mon, Aug 29, 2016	6.28	6.60	6.25	6.51
5343	NASDAQ	HDSN	Fri, Aug 26, 2016	6.13	6.36	6.10	6.25
5342	NASDAQ	HDSN	Thu, Aug 25, 2016	6.32	6.32	6.10	6.15
5341	NASDAQ	HDSN	Wed, Aug 24, 2016	6.20	6.48	6.17	6.35
5340	NASDAQ	HDSN	Tue, Aug 23, 2016	5.60	6.28	5.50	6.17
5339	NASDAQ	HDSN	Mon, Aug 22, 2016	5.43	5.58	5.42	5.49
5338	NASDAQ	HDSN	Fri, Aug 19, 2016	5.46	5.50	5.37	5.43
5337	NASDAQ	HDSN	Thu, Aug 18, 2016	5.29	5.55	5.28	5.42
5336	NASDAQ	HDSN	Wed, Aug 17, 2016	5.43	5.44	5.21	5.27
5335	NASDAQ	HDSN	Tue, Aug 16, 2016	5.37	5.63	5.23	5.42
5334	NASDAQ	HDSN	Mon, Aug 15, 2016	5.01	5.37	5.00	5.37
5333	NASDAQ	HDSN	Fri, Aug 12, 2016	5.10	5.15	5.07	5.11
5332	NASDAQ	HDSN	Thu, Aug 11, 2016	5.05	5.17	5.05	5.07
5331	NASDAQ	HDSN	Wed, Aug 10, 2016	4.89	5.18	4.80	5.02
5330	NASDAQ	HDSN	Tue, Aug 9, 2016	4.76	5.05	4.73	4.85
5329	NASDAQ	HDSN	Mon, Aug 8, 2016	4.80	4.91	4.70	4.76
5328	NASDAQ	HDSN	Fri, Aug 5, 2016	4.95	5.00	4.73	4.76
5327	NASDAQ	HDSN	Thu, Aug 4, 2016	5.04	5.06	4.92	4.95
5326	NASDAQ	HDSN	Wed, Aug 3, 2016	5.35	5.43	4.86	4.98
5325	NASDAQ	HDSN	Tue, Aug 2, 2016	4.86	5.23	4.81	5.22
5324	NASDAQ	HDSN	Mon, Aug 1, 2016	4.88	5.00	4.78	4.86
5323	NASDAQ	HDSN	Fri, Jul 29, 2016	4.84	4.96	4.81	4.92
5322	NASDAQ	HDSN	Thu, Jul 28, 2016	5.03	5.03	4.84	4.88
5321	NASDAQ	HDSN	Wed, Jul 27, 2016	4.86	4.96	4.81	4.95
5320	NASDAQ	HDSN	Tue, Jul 26, 2016	5.10	5.10	4.82	4.89
5319	NASDAQ	HDSN	Mon, Jul 25, 2016	5.07	5.28	5.03	5.14
5318	NASDAQ	HDSN	Fri, Jul 22, 2016	4.98	5.09	4.86	5.03
5317	NASDAQ	HDSN	Thu, Jul 21, 2016	4.93	5.09	4.80	4.94
5316	NASDAQ	HDSN	Wed, Jul 20, 2016	5.02	5.14	4.90	4.93
5315	NASDAQ	HDSN	Tue, Jul 19, 2016	5.35	5.63	4.86	5.05
5314	NASDAQ	HDSN	Mon, Jul 18, 2016	3.55	3.85	3.50	3.79
5313	NASDAQ	HDSN	Fri, Jul 15, 2016	3.49	3.55	3.47	3.51
5312	NASDAQ	HDSN	Thu, Jul 14, 2016	3.44	3.57	3.37	3.46
5311	NASDAQ	HDSN	Wed, Jul 13, 2016	3.39	3.45	3.36	3.44
5310	NASDAQ	HDSN	Tue, Jul 12, 2016	3.43	3.58	3.38	3.41
5309	NASDAQ	HDSN	Mon, Jul 11, 2016	3.49	3.60	3.39	3.40
5308	NASDAQ	HDSN	Fri, Jul 8, 2016	3.63	3.63	3.44	3.47
5307	NASDAQ	HDSN	Thu, Jul 7, 2016	3.47	3.56	3.45	3.45
5306	NASDAQ	HDSN	Wed, Jul 6, 2016	3.50	3.56	3.42	3.50
5305	NASDAQ	HDSN	Tue, Jul 5, 2016	3.49	3.60	3.40	3.50
5304	NASDAQ	HDSN	Fri, Jul 1, 2016	3.64	3.70	3.26	3.35
5303	NASDAQ	HDSN	Thu, Jun 30, 2016	3.46	3.66	3.46	3.60
5302	NASDAQ	HDSN	Wed, Jun 29, 2016	3.49	3.57	3.45	3.55
5301	NASDAQ	HDSN	Tue, Jun 28, 2016	3.44	3.47	3.31	3.47
5300	NASDAQ	HDSN	Mon, Jun 27, 2016	3.50	3.50	3.37	3.38
5299	NASDAQ	HDSN	Fri, Jun 24, 2016	3.46	3.55	3.38	3.50
5298	NASDAQ	HDSN	Thu, Jun 23, 2016	3.57	3.57	3.46	3.54
5297	NASDAQ	HDSN	Wed, Jun 22, 2016	3.38	3.53	3.34	3.48
5296	NASDAQ	HDSN	Tue, Jun 21, 2016	3.19	3.37	3.15	3.35
5295	NASDAQ	HDSN	Mon, Jun 20, 2016	3.26	3.30	3.09	3.19
5294	NASDAQ	HDSN	Fri, Jun 17, 2016	3.20	3.31	3.18	3.20
5293	NASDAQ	HDSN	Thu, Jun 16, 2016	3.19	3.31	3.18	3.28
5292	NASDAQ	HDSN	Wed, Jun 15, 2016	3.28	3.35	3.18	3.21
5291	NASDAQ	HDSN	Tue, Jun 14, 2016	3.22	3.31	3.16	3.29
5290	NASDAQ	HDSN	Mon, Jun 13, 2016	3.26	3.35	3.19	3.19
5289	NASDAQ	HDSN	Fri, Jun 10, 2016	3.37	3.37	3.22	3.31
5288	NASDAQ	HDSN	Thu, Jun 9, 2016	3.39	3.49	3.30	3.33
5287	NASDAQ	HDSN	Wed, Jun 8, 2016	3.45	3.50	3.36	3.39
5286	NASDAQ	HDSN	Tue, Jun 7, 2016	3.47	3.48	3.35	3.45
5285	NASDAQ	HDSN	Mon, Jun 6, 2016	3.51	3.56	3.42	3.45
5284	NASDAQ	HDSN	Fri, Jun 3, 2016	3.57	3.57	3.41	3.46
5283	NASDAQ	HDSN	Thu, Jun 2, 2016	3.52	3.57	3.40	3.53
5282	NASDAQ	HDSN	Wed, Jun 1, 2016	3.48	3.59	3.42	3.48
5281	NASDAQ	HDSN	Tue, May 31, 2016	3.44	3.50	3.41	3.46
5280	NASDAQ	HDSN	Fri, May 27, 2016	3.45	3.46	3.38	3.40
5279	NASDAQ	HDSN	Thu, May 26, 2016	3.41	3.48	3.37	3.42
5278	NASDAQ	HDSN	Wed, May 25, 2016	3.46	3.46	3.22	3.42
5277	NASDAQ	HDSN	Tue, May 24, 2016	3.42	3.47	3.28	3.43
5276	NASDAQ	HDSN	Mon, May 23, 2016	3.30	3.41	3.19	3.39
5275	NASDAQ	HDSN	Fri, May 20, 2016	3.37	3.40	3.26	3.33
5274	NASDAQ	HDSN	Thu, May 19, 2016	3.39	3.43	3.27	3.33
5273	NASDAQ	HDSN	Wed, May 18, 2016	3.40	3.43	3.29	3.40
5272	NASDAQ	HDSN	Tue, May 17, 2016	3.50	3.57	3.31	3.42
5271	NASDAQ	HDSN	Mon, May 16, 2016	3.50	3.61	3.45	3.48
5270	NASDAQ	HDSN	Fri, May 13, 2016	3.55	3.67	3.45	3.53
5269	NASDAQ	HDSN	Thu, May 12, 2016	3.71	3.79	3.41	3.55
5268	NASDAQ	HDSN	Wed, May 11, 2016	3.79	3.80	3.61	3.69
5267	NASDAQ	HDSN	Tue, May 10, 2016	3.76	3.84	3.53	3.77
5266	NASDAQ	HDSN	Mon, May 9, 2016	3.52	3.70	3.41	3.64
5265	NASDAQ	HDSN	Fri, May 6, 2016	3.65	3.69	3.43	3.49
5264	NASDAQ	HDSN	Thu, May 5, 2016	3.93	3.95	3.61	3.61
5263	NASDAQ	HDSN	Wed, May 4, 2016	3.55	3.62	3.50	3.62
5262	NASDAQ	HDSN	Tue, May 3, 2016	3.40	3.58	3.40	3.53
5261	NASDAQ	HDSN	Mon, May 2, 2016	3.50	3.51	3.44	3.45
5260	NASDAQ	HDSN	Fri, Apr 29, 2016	3.43	3.59	3.42	3.50
5259	NASDAQ	HDSN	Thu, Apr 28, 2016	3.41	3.49	3.40	3.43
5258	NASDAQ	HDSN	Wed, Apr 27, 2016	3.64	3.66	3.37	3.45
5257	NASDAQ	HDSN	Tue, Apr 26, 2016	3.41	3.64	3.41	3.60
5256	NASDAQ	HDSN	Mon, Apr 25, 2016	3.42	3.58	3.35	3.43
5255	NASDAQ	HDSN	Fri, Apr 22, 2016	3.36	3.45	3.28	3.32
5254	NASDAQ	HDSN	Thu, Apr 21, 2016	3.45	3.45	3.34	3.34
5253	NASDAQ	HDSN	Wed, Apr 20, 2016	3.35	3.49	3.35	3.42
5252	NASDAQ	HDSN	Tue, Apr 19, 2016	3.60	3.60	3.43	3.43
5251	NASDAQ	HDSN	Mon, Apr 18, 2016	3.59	3.59	3.55	3.56
5250	NASDAQ	HDSN	Fri, Apr 15, 2016	3.48	3.61	3.48	3.56
5249	NASDAQ	HDSN	Thu, Apr 14, 2016	3.45	3.48	3.45	3.47
5248	NASDAQ	HDSN	Wed, Apr 13, 2016	3.38	3.48	3.35	3.44
5247	NASDAQ	HDSN	Tue, Apr 12, 2016	3.30	3.40	3.27	3.36
5246	NASDAQ	HDSN	Mon, Apr 11, 2016	3.20	3.27	3.16	3.22
5245	NASDAQ	HDSN	Fri, Apr 8, 2016	3.15	3.22	3.15	3.20
5244	NASDAQ	HDSN	Thu, Apr 7, 2016	3.17	3.24	3.13	3.13
5243	NASDAQ	HDSN	Wed, Apr 6, 2016	3.15	3.24	3.13	3.17
5242	NASDAQ	HDSN	Tue, Apr 5, 2016	3.17	3.17	3.17	3.12
5241	NASDAQ	HDSN	Mon, Apr 4, 2016	3.18	3.27	3.17	3.17
5240	NASDAQ	HDSN	Fri, Apr 1, 2016	3.31	3.31	3.16	3.22
5239	NASDAQ	HDSN	Thu, Mar 31, 2016	3.28	3.43	3.28	3.25
5238	NASDAQ	HDSN	Wed, Mar 30, 2016	3.25	3.29	3.19	3.25
5237	NASDAQ	HDSN	Tue, Mar 29, 2016	3.22	3.32	3.07	3.20
5236	NASDAQ	HDSN	Mon, Mar 28, 2016	3.33	3.40	3.27	3.29
5235	NASDAQ	HDSN	Thu, Mar 24, 2016	3.60	3.60	3.60	3.42
5234	NASDAQ	HDSN	Wed, Mar 23, 2016	3.69	3.69	3.59	3.60
5233	NASDAQ	HDSN	Tue, Mar 22, 2016	3.50	3.69	3.50	3.63
5232	NASDAQ	HDSN	Mon, Mar 21, 2016	3.50	3.61	3.44	3.60
5231	NASDAQ	HDSN	Fri, Mar 18, 2016	3.50	3.52	3.49	3.49
5230	NASDAQ	HDSN	Thu, Mar 17, 2016	3.50	3.55	3.41	3.46
5229	NASDAQ	HDSN	Wed, Mar 16, 2016	3.50	3.62	3.43	3.48
5228	NASDAQ	HDSN	Tue, Mar 15, 2016	3.48	3.48	3.48	3.48
5227	NASDAQ	HDSN	Mon, Mar 14, 2016	3.60	3.60	3.40	3.48
5226	NASDAQ	HDSN	Fri, Mar 11, 2016	3.49	3.49	3.49	3.60
5225	NASDAQ	HDSN	Thu, Mar 10, 2016	3.41	3.41	3.41	3.49
5224	NASDAQ	HDSN	Wed, Mar 9, 2016	3.39	3.41	3.35	3.38
5223	NASDAQ	HDSN	Tue, Mar 8, 2016	3.30	3.41	3.21	3.37
5222	NASDAQ	HDSN	Mon, Mar 7, 2016	3.39	3.42	3.30	3.37
5221	NASDAQ	HDSN	Fri, Mar 4, 2016	3.33	3.45	3.31	3.42
5220	NASDAQ	HDSN	Thu, Mar 3, 2016	3.18	3.18	3.18	3.36
5219	NASDAQ	HDSN	Wed, Mar 2, 2016	3.20	3.38	2.98	3.38
5218	NASDAQ	HDSN	Tue, Mar 1, 2016	3.30	3.44	3.30	3.25
5217	NASDAQ	HDSN	Mon, Feb 29, 2016	3.24	3.32	3.10	3.23
5216	NASDAQ	HDSN	Fri, Feb 26, 2016	3.12	3.24	3.12	3.23
5215	NASDAQ	HDSN	Thu, Feb 25, 2016	3.11	3.17	3.11	3.12
5214	NASDAQ	HDSN	Wed, Feb 24, 2016	3.22	3.25	3.03	3.12
5213	NASDAQ	HDSN	Tue, Feb 23, 2016	3.19	3.24	3.05	3.07
5212	NASDAQ	HDSN	Mon, Feb 22, 2016	3.25	3.27	3.06	3.22
5211	NASDAQ	HDSN	Fri, Feb 19, 2016	3.07	3.20	3.06	3.16
5210	NASDAQ	HDSN	Thu, Feb 18, 2016	3.00	3.15	2.97	3.13
5209	NASDAQ	HDSN	Wed, Feb 17, 2016	2.91	3.00	2.91	3.00
5208	NASDAQ	HDSN	Tue, Feb 16, 2016	2.90	3.21	2.90	2.93
5207	NASDAQ	HDSN	Fri, Feb 12, 2016	2.94	2.99	2.80	2.91
5206	NASDAQ	HDSN	Thu, Feb 11, 2016	2.85	2.93	2.76	2.89
5205	NASDAQ	HDSN	Wed, Feb 10, 2016	2.96	3.01	2.87	2.89
5204	NASDAQ	HDSN	Tue, Feb 9, 2016	2.98	3.16	2.87	2.96
5203	NASDAQ	HDSN	Mon, Feb 8, 2016	3.09	3.09	2.86	2.98
5202	NASDAQ	HDSN	Fri, Feb 5, 2016	3.17	3.20	3.08	3.08
5201	NASDAQ	HDSN	Thu, Feb 4, 2016	3.30	3.36	3.21	3.21
5200	NASDAQ	HDSN	Wed, Feb 3, 2016	3.24	3.34	3.06	3.34
5199	NASDAQ	HDSN	Tue, Feb 2, 2016	3.21	3.25	3.17	3.20
5198	NASDAQ	HDSN	Mon, Feb 1, 2016	2.98	3.22	2.98	3.22
5197	NASDAQ	HDSN	Fri, Jan 29, 2016	3.01	3.03	2.97	2.97
5196	NASDAQ	HDSN	Thu, Jan 28, 2016	3.02	3.02	2.96	2.99
5195	NASDAQ	HDSN	Wed, Jan 27, 2016	2.99	2.99	2.95	2.99
5194	NASDAQ	HDSN	Tue, Jan 26, 2016	2.89	3.02	2.85	2.97
5193	NASDAQ	HDSN	Mon, Jan 25, 2016	2.94	2.98	2.86	2.86
5192	NASDAQ	HDSN	Fri, Jan 22, 2016	2.87	2.94	2.73	2.94
5191	NASDAQ	HDSN	Thu, Jan 21, 2016	2.81	2.85	2.80	2.85
5190	NASDAQ	HDSN	Wed, Jan 20, 2016	2.70	2.81	2.64	2.81
5189	NASDAQ	HDSN	Tue, Jan 19, 2016	2.76	2.77	2.70	2.73
5188	NASDAQ	HDSN	Fri, Jan 15, 2016	2.83	2.89	2.75	2.77
5187	NASDAQ	HDSN	Thu, Jan 14, 2016	2.76	2.89	2.72	2.86
5186	NASDAQ	HDSN	Wed, Jan 13, 2016	3.00	3.05	2.94	2.95
5185	NASDAQ	HDSN	Tue, Jan 12, 2016	3.00	3.01	2.98	3.01
5184	NASDAQ	HDSN	Mon, Jan 11, 2016	2.90	2.98	2.85	2.98
5183	NASDAQ	HDSN	Fri, Jan 8, 2016	2.89	2.91	2.84	2.90
5182	NASDAQ	HDSN	Thu, Jan 7, 2016	2.85	2.87	2.82	2.86
5181	NASDAQ	HDSN	Wed, Jan 6, 2016	2.87	2.95	2.70	2.88
5180	NASDAQ	HDSN	Tue, Jan 5, 2016	2.95	2.99	2.88	2.92
5179	NASDAQ	HDSN	Mon, Jan 4, 2016	3.02	3.02	2.94	2.97
5178	NASDAQ	HDSN	Thu, Dec 31, 2015	2.92	2.97	2.85	2.97
5177	NASDAQ	HDSN	Wed, Dec 30, 2015	2.90	3.01	2.90	2.90
5176	NASDAQ	HDSN	Tue, Dec 29, 2015	2.83	3.00	2.77	2.90
5175	NASDAQ	HDSN	Mon, Dec 28, 2015	2.81	2.92	2.80	2.83
5174	NASDAQ	HDSN	Thu, Dec 24, 2015	2.80	2.91	2.80	2.85
5173	NASDAQ	HDSN	Wed, Dec 23, 2015	2.71	2.80	2.71	2.78
5172	NASDAQ	HDSN	Tue, Dec 22, 2015	2.74	2.79	2.71	2.79
5171	NASDAQ	HDSN	Mon, Dec 21, 2015	2.76	2.76	2.69	2.72
5170	NASDAQ	HDSN	Fri, Dec 18, 2015	2.74	2.84	2.70	2.74
5169	NASDAQ	HDSN	Thu, Dec 17, 2015	2.82	2.85	2.73	2.75
5168	NASDAQ	HDSN	Wed, Dec 16, 2015	2.89	2.93	2.82	2.82
5167	NASDAQ	HDSN	Tue, Dec 15, 2015	2.86	2.90	2.83	2.85
5166	NASDAQ	HDSN	Mon, Dec 14, 2015	2.90	2.95	2.85	2.88
5165	NASDAQ	HDSN	Fri, Dec 11, 2015	2.92	2.97	2.92	2.93
5164	NASDAQ	HDSN	Thu, Dec 10, 2015	2.94	2.98	2.90	2.95
5163	NASDAQ	HDSN	Wed, Dec 9, 2015	2.98	3.00	2.97	2.97
5162	NASDAQ	HDSN	Tue, Dec 8, 2015	2.95	3.01	2.95	2.99
5161	NASDAQ	HDSN	Mon, Dec 7, 2015	2.96	2.97	2.94	2.94
5160	NASDAQ	HDSN	Fri, Dec 4, 2015	2.98	3.03	2.98	2.98
5159	NASDAQ	HDSN	Thu, Dec 3, 2015	3.03	3.07	3.00	3.00
5158	NASDAQ	HDSN	Wed, Dec 2, 2015	3.01	3.09	3.01	3.02
5157	NASDAQ	HDSN	Tue, Dec 1, 2015	3.06	3.08	3.00	3.06
5156	NASDAQ	HDSN	Mon, Nov 30, 2015	3.04	3.07	3.03	3.04
5155	NASDAQ	HDSN	Fri, Nov 27, 2015	3.01	3.04	3.00	3.03
5154	NASDAQ	HDSN	Wed, Nov 25, 2015	2.99	3.08	2.99	3.03
5153	NASDAQ	HDSN	Tue, Nov 24, 2015	3.03	3.05	2.98	2.99
5152	NASDAQ	HDSN	Mon, Nov 23, 2015	2.97	3.10	2.97	3.08
5151	NASDAQ	HDSN	Fri, Nov 20, 2015	3.09	3.10	3.00	3.02
5150	NASDAQ	HDSN	Thu, Nov 19, 2015	2.99	3.05	2.93	3.02
5149	NASDAQ	HDSN	Wed, Nov 18, 2015	3.08	3.09	2.97	2.98
5148	NASDAQ	HDSN	Tue, Nov 17, 2015	2.97	3.02	2.95	2.98
5147	NASDAQ	HDSN	Mon, Nov 16, 2015	2.99	3.04	2.99	2.99
5146	NASDAQ	HDSN	Fri, Nov 13, 2015	2.93	3.04	2.91	3.01
5145	NASDAQ	HDSN	Thu, Nov 12, 2015	2.99	3.09	2.88	3.01
5144	NASDAQ	HDSN	Wed, Nov 11, 2015	3.09	3.09	3.01	3.08
5143	NASDAQ	HDSN	Tue, Nov 10, 2015	3.07	3.10	3.07	3.09
5142	NASDAQ	HDSN	Mon, Nov 9, 2015	3.15	3.15	3.07	3.10
5141	NASDAQ	HDSN	Fri, Nov 6, 2015	3.11	3.13	3.07	3.13
5140	NASDAQ	HDSN	Thu, Nov 5, 2015	3.20	3.36	3.03	3.08
5139	NASDAQ	HDSN	Wed, Nov 4, 2015	3.47	3.53	3.35	3.38
5138	NASDAQ	HDSN	Tue, Nov 3, 2015	3.41	3.49	3.35	3.44
5137	NASDAQ	HDSN	Mon, Nov 2, 2015	3.30	3.51	3.30	3.38
5136	NASDAQ	HDSN	Fri, Oct 30, 2015	3.52	3.52	3.27	3.43
5135	NASDAQ	HDSN	Thu, Oct 29, 2015	3.50	3.56	3.49	3.54
5134	NASDAQ	HDSN	Wed, Oct 28, 2015	3.28	3.54	3.28	3.49
5133	NASDAQ	HDSN	Tue, Oct 27, 2015	3.34	3.37	3.31	3.31
5132	NASDAQ	HDSN	Mon, Oct 26, 2015	3.40	3.40	3.35	3.39
5131	NASDAQ	HDSN	Fri, Oct 23, 2015	3.36	3.40	3.34	3.38
5130	NASDAQ	HDSN	Thu, Oct 22, 2015	3.30	3.37	3.30	3.34
5129	NASDAQ	HDSN	Wed, Oct 21, 2015	3.32	3.33	3.27	3.31
5128	NASDAQ	HDSN	Tue, Oct 20, 2015	3.30	3.31	3.27	3.29
5127	NASDAQ	HDSN	Mon, Oct 19, 2015	3.27	3.30	3.27	3.30
5126	NASDAQ	HDSN	Fri, Oct 16, 2015	3.27	3.35	3.25	3.27
5125	NASDAQ	HDSN	Thu, Oct 15, 2015	3.28	3.33	3.25	3.30
5124	NASDAQ	HDSN	Wed, Oct 14, 2015	3.31	3.33	3.25	3.26
5123	NASDAQ	HDSN	Tue, Oct 13, 2015	3.31	3.33	3.30	3.30
5122	NASDAQ	HDSN	Mon, Oct 12, 2015	3.35	3.35	3.30	3.34
5121	NASDAQ	HDSN	Fri, Oct 9, 2015	3.34	3.39	3.30	3.35
5120	NASDAQ	HDSN	Thu, Oct 8, 2015	3.27	3.34	3.27	3.33
5119	NASDAQ	HDSN	Wed, Oct 7, 2015	3.14	3.28	3.14	3.25
5118	NASDAQ	HDSN	Tue, Oct 6, 2015	3.08	3.16	3.05	3.16
5117	NASDAQ	HDSN	Mon, Oct 5, 2015	2.98	3.14	2.98	3.11
5116	NASDAQ	HDSN	Fri, Oct 2, 2015	2.89	2.99	2.89	2.96
5115	NASDAQ	HDSN	Thu, Oct 1, 2015	3.00	3.00	2.94	2.95
5114	NASDAQ	HDSN	Wed, Sep 30, 2015	2.99	3.01	2.94	2.97
5113	NASDAQ	HDSN	Tue, Sep 29, 2015	2.95	3.00	2.95	2.97
5112	NASDAQ	HDSN	Mon, Sep 28, 2015	2.96	3.02	2.96	2.97
5111	NASDAQ	HDSN	Fri, Sep 25, 2015	3.11	3.11	2.98	2.98
5110	NASDAQ	HDSN	Thu, Sep 24, 2015	2.96	3.07	2.85	3.05
5109	NASDAQ	HDSN	Wed, Sep 23, 2015	3.07	3.07	2.96	2.97
5108	NASDAQ	HDSN	Tue, Sep 22, 2015	3.09	3.10	3.05	3.07
5107	NASDAQ	HDSN	Mon, Sep 21, 2015	3.09	3.18	3.08	3.10
5106	NASDAQ	HDSN	Fri, Sep 18, 2015	3.01	3.14	3.01	3.11
5105	NASDAQ	HDSN	Thu, Sep 17, 2015	3.11	3.18	3.09	3.15
5104	NASDAQ	HDSN	Wed, Sep 16, 2015	3.04	3.17	3.04	3.13
5103	NASDAQ	HDSN	Tue, Sep 15, 2015	3.13	3.18	3.10	3.12
5102	NASDAQ	HDSN	Mon, Sep 14, 2015	3.15	3.18	3.09	3.11
5101	NASDAQ	HDSN	Fri, Sep 11, 2015	3.08	3.17	3.06	3.15
5100	NASDAQ	HDSN	Thu, Sep 10, 2015	3.10	3.11	3.06	3.08
5099	NASDAQ	HDSN	Wed, Sep 9, 2015	3.07	3.10	3.07	3.08
5098	NASDAQ	HDSN	Tue, Sep 8, 2015	3.05	3.09	2.98	3.05
5097	NASDAQ	HDSN	Fri, Sep 4, 2015	3.05	3.11	2.98	3.00
5096	NASDAQ	HDSN	Thu, Sep 3, 2015	3.11	3.13	3.04	3.10
5095	NASDAQ	HDSN	Wed, Sep 2, 2015	3.13	3.15	3.10	3.10
5094	NASDAQ	HDSN	Tue, Sep 1, 2015	3.08	3.13	3.08	3.11
5093	NASDAQ	HDSN	Mon, Aug 31, 2015	3.12	3.17	3.09	3.12
5092	NASDAQ	HDSN	Fri, Aug 28, 2015	3.05	3.13	3.03	3.11
5091	NASDAQ	HDSN	Thu, Aug 27, 2015	3.04	3.08	3.04	3.05
5090	NASDAQ	HDSN	Wed, Aug 26, 2015	3.08	3.08	3.00	3.05
5089	NASDAQ	HDSN	Tue, Aug 25, 2015	3.00	3.05	2.95	3.05
5088	NASDAQ	HDSN	Mon, Aug 24, 2015	2.45	3.01	2.45	2.91
5087	NASDAQ	HDSN	Fri, Aug 21, 2015	2.79	2.86	2.77	2.81
5086	NASDAQ	HDSN	Thu, Aug 20, 2015	2.96	3.02	2.82	2.86
5085	NASDAQ	HDSN	Wed, Aug 19, 2015	3.09	3.11	2.95	2.99
5084	NASDAQ	HDSN	Tue, Aug 18, 2015	3.16	3.16	3.08	3.10
5083	NASDAQ	HDSN	Mon, Aug 17, 2015	3.23	3.23	3.16	3.18
5082	NASDAQ	HDSN	Fri, Aug 14, 2015	3.26	3.26	3.20	3.21
5081	NASDAQ	HDSN	Thu, Aug 13, 2015	3.28	3.33	3.23	3.25
5080	NASDAQ	HDSN	Wed, Aug 12, 2015	3.17	3.34	3.05	3.27
5079	NASDAQ	HDSN	Tue, Aug 11, 2015	3.18	3.19	3.14	3.16
5078	NASDAQ	HDSN	Mon, Aug 10, 2015	3.25	3.25	3.14	3.17
5077	NASDAQ	HDSN	Fri, Aug 7, 2015	3.30	3.30	3.17	3.22
5076	NASDAQ	HDSN	Thu, Aug 6, 2015	3.31	3.32	3.20	3.27
5075	NASDAQ	HDSN	Wed, Aug 5, 2015	3.40	3.49	3.26	3.28
5074	NASDAQ	HDSN	Tue, Aug 4, 2015	3.40	3.58	3.34	3.40
5073	NASDAQ	HDSN	Mon, Aug 3, 2015	3.41	3.48	3.36	3.42
5072	NASDAQ	HDSN	Fri, Jul 31, 2015	3.45	3.48	3.40	3.40
5071	NASDAQ	HDSN	Thu, Jul 30, 2015	3.47	3.47	3.24	3.42
5070	NASDAQ	HDSN	Wed, Jul 29, 2015	3.32	3.32	3.23	3.27
5069	NASDAQ	HDSN	Tue, Jul 28, 2015	3.23	3.28	3.20	3.26
5068	NASDAQ	HDSN	Mon, Jul 27, 2015	3.16	3.23	3.10	3.21
5067	NASDAQ	HDSN	Fri, Jul 24, 2015	3.15	3.19	3.08	3.15
5066	NASDAQ	HDSN	Thu, Jul 23, 2015	3.11	3.19	3.06	3.16
5065	NASDAQ	HDSN	Wed, Jul 22, 2015	2.90	3.11	2.90	3.11
5064	NASDAQ	HDSN	Tue, Jul 21, 2015	2.91	2.96	2.80	2.90
5063	NASDAQ	HDSN	Mon, Jul 20, 2015	3.17	3.21	2.90	2.95
5062	NASDAQ	HDSN	Fri, Jul 17, 2015	3.29	3.29	3.14	3.18
5061	NASDAQ	HDSN	Thu, Jul 16, 2015	3.27	3.28	3.23	3.24
5060	NASDAQ	HDSN	Wed, Jul 15, 2015	3.34	3.35	3.19	3.22
5059	NASDAQ	HDSN	Tue, Jul 14, 2015	3.32	3.37	3.30	3.35
5058	NASDAQ	HDSN	Mon, Jul 13, 2015	3.28	3.33	3.25	3.31
5057	NASDAQ	HDSN	Fri, Jul 10, 2015	3.19	3.29	3.14	3.28
5056	NASDAQ	HDSN	Thu, Jul 9, 2015	3.17	3.20	3.08	3.11
5055	NASDAQ	HDSN	Wed, Jul 8, 2015	3.19	3.22	3.14	3.14
5054	NASDAQ	HDSN	Tue, Jul 7, 2015	3.28	3.32	3.18	3.22
5053	NASDAQ	HDSN	Mon, Jul 6, 2015	3.33	3.38	3.23	3.30
5052	NASDAQ	HDSN	Thu, Jul 2, 2015	3.46	3.47	3.37	3.42
5051	NASDAQ	HDSN	Wed, Jul 1, 2015	3.51	3.52	3.44	3.46
5050	NASDAQ	HDSN	Tue, Jun 30, 2015	3.45	3.55	3.43	3.49
5049	NASDAQ	HDSN	Mon, Jun 29, 2015	3.54	3.60	3.40	3.43
5048	NASDAQ	HDSN	Fri, Jun 26, 2015	3.66	3.74	3.52	3.60
5047	NASDAQ	HDSN	Thu, Jun 25, 2015	3.75	3.75	3.60	3.66
5046	NASDAQ	HDSN	Wed, Jun 24, 2015	3.75	3.79	3.63	3.71
5045	NASDAQ	HDSN	Tue, Jun 23, 2015	3.85	3.89	3.75	3.79
5044	NASDAQ	HDSN	Mon, Jun 22, 2015	3.78	3.90	3.77	3.85
5043	NASDAQ	HDSN	Fri, Jun 19, 2015	3.65	3.82	3.57	3.79
5042	NASDAQ	HDSN	Thu, Jun 18, 2015	3.96	4.04	3.78	3.84
5041	NASDAQ	HDSN	Wed, Jun 17, 2015	4.11	4.16	3.96	3.98
5040	NASDAQ	HDSN	Tue, Jun 16, 2015	4.01	4.15	4.00	4.12
5039	NASDAQ	HDSN	Mon, Jun 15, 2015	4.01	4.06	3.95	4.03
5038	NASDAQ	HDSN	Fri, Jun 12, 2015	4.06	4.07	4.02	4.04
5037	NASDAQ	HDSN	Thu, Jun 11, 2015	3.95	4.06	3.93	4.04
5036	NASDAQ	HDSN	Wed, Jun 10, 2015	4.04	4.07	3.92	3.94
5035	NASDAQ	HDSN	Tue, Jun 9, 2015	3.98	4.04	3.88	3.99
5034	NASDAQ	HDSN	Mon, Jun 8, 2015	3.96	4.00	3.89	4.00
5033	NASDAQ	HDSN	Fri, Jun 5, 2015	4.03	4.07	3.97	3.99
5032	NASDAQ	HDSN	Thu, Jun 4, 2015	4.08	4.11	3.99	4.00
5031	NASDAQ	HDSN	Wed, Jun 3, 2015	4.04	4.14	4.00	4.06
5030	NASDAQ	HDSN	Tue, Jun 2, 2015	3.99	4.01	3.92	4.01
5029	NASDAQ	HDSN	Mon, Jun 1, 2015	4.03	4.03	3.93	3.98
5028	NASDAQ	HDSN	Fri, May 29, 2015	3.98	4.03	3.96	3.99
5027	NASDAQ	HDSN	Thu, May 28, 2015	3.99	4.00	3.94	3.97
5026	NASDAQ	HDSN	Wed, May 27, 2015	3.85	4.00	3.85	3.99
5025	NASDAQ	HDSN	Tue, May 26, 2015	3.79	3.89	3.67	3.87
5024	NASDAQ	HDSN	Fri, May 22, 2015	3.93	3.94	3.76	3.79
5023	NASDAQ	HDSN	Thu, May 21, 2015	4.01	4.08	3.91	3.92
5022	NASDAQ	HDSN	Wed, May 20, 2015	4.00	4.00	3.91	3.96
5021	NASDAQ	HDSN	Tue, May 19, 2015	3.97	4.05	3.90	4.00
5020	NASDAQ	HDSN	Mon, May 18, 2015	4.10	4.10	3.91	4.00
5019	NASDAQ	HDSN	Fri, May 15, 2015	4.15	4.17	4.09	4.12
5018	NASDAQ	HDSN	Thu, May 14, 2015	4.17	4.25	4.13	4.14
5017	NASDAQ	HDSN	Wed, May 13, 2015	4.06	4.26	4.06	4.16
5016	NASDAQ	HDSN	Tue, May 12, 2015	4.00	4.03	3.92	4.00
5015	NASDAQ	HDSN	Mon, May 11, 2015	4.01	4.15	3.97	3.99
5014	NASDAQ	HDSN	Fri, May 8, 2015	4.01	4.07	3.84	4.03
5013	NASDAQ	HDSN	Thu, May 7, 2015	4.38	4.41	3.96	3.97
5012	NASDAQ	HDSN	Wed, May 6, 2015	4.65	4.75	4.28	4.36
5011	NASDAQ	HDSN	Tue, May 5, 2015	4.36	4.56	4.36	4.53
5010	NASDAQ	HDSN	Mon, May 4, 2015	4.30	4.37	4.30	4.35
5009	NASDAQ	HDSN	Fri, May 1, 2015	4.23	4.32	4.18	4.27
5008	NASDAQ	HDSN	Thu, Apr 30, 2015	4.19	4.32	4.10	4.18
5007	NASDAQ	HDSN	Wed, Apr 29, 2015	4.30	4.33	4.07	4.17
5006	NASDAQ	HDSN	Tue, Apr 28, 2015	4.29	4.33	4.20	4.30
5005	NASDAQ	HDSN	Mon, Apr 27, 2015	4.25	4.34	4.19	4.26
5004	NASDAQ	HDSN	Fri, Apr 24, 2015	4.28	4.30	4.21	4.27
5003	NASDAQ	HDSN	Thu, Apr 23, 2015	4.30	4.35	4.21	4.25
5002	NASDAQ	HDSN	Wed, Apr 22, 2015	4.20	4.34	4.19	4.27
5001	NASDAQ	HDSN	Tue, Apr 21, 2015	4.06	4.18	4.04	4.16
5000	NASDAQ	HDSN	Mon, Apr 20, 2015	3.95	4.04	3.92	4.00
4999	NASDAQ	HDSN	Fri, Apr 17, 2015	3.89	3.99	3.82	3.95
4998	NASDAQ	HDSN	Thu, Apr 16, 2015	3.90	4.02	3.87	3.92
4997	NASDAQ	HDSN	Wed, Apr 15, 2015	3.64	4.03	3.62	3.93
4996	NASDAQ	HDSN	Tue, Apr 14, 2015	3.71	3.74	3.62	3.65
4995	NASDAQ	HDSN	Mon, Apr 13, 2015	3.75	3.81	3.71	3.74
4994	NASDAQ	HDSN	Fri, Apr 10, 2015	3.83	3.88	3.60	3.85
4993	NASDAQ	HDSN	Thu, Apr 9, 2015	3.86	3.92	3.79	3.86
4992	NASDAQ	HDSN	Wed, Apr 8, 2015	3.84	3.93	3.77	3.86
4991	NASDAQ	HDSN	Tue, Apr 7, 2015	3.77	3.87	3.77	3.80
4990	NASDAQ	HDSN	Mon, Apr 6, 2015	3.87	3.87	3.77	3.77
4989	NASDAQ	HDSN	Thu, Apr 2, 2015	3.96	3.98	3.86	3.87
4988	NASDAQ	HDSN	Wed, Apr 1, 2015	4.14	4.14	3.97	3.98
4987	NASDAQ	HDSN	Tue, Mar 31, 2015	4.10	4.21	4.00	4.17
4986	NASDAQ	HDSN	Mon, Mar 30, 2015	4.04	4.12	4.03	4.10
4985	NASDAQ	HDSN	Fri, Mar 27, 2015	4.08	4.08	4.01	4.04
4984	NASDAQ	HDSN	Thu, Mar 26, 2015	4.03	4.09	4.02	4.07
4983	NASDAQ	HDSN	Wed, Mar 25, 2015	4.24	4.31	4.05	4.10
4982	NASDAQ	HDSN	Tue, Mar 24, 2015	4.10	4.34	4.04	4.24
4981	NASDAQ	HDSN	Mon, Mar 23, 2015	4.11	4.23	4.02	4.13
4980	NASDAQ	HDSN	Fri, Mar 20, 2015	4.14	4.16	4.02	4.15
4979	NASDAQ	HDSN	Thu, Mar 19, 2015	3.91	4.15	3.91	4.09
4978	NASDAQ	HDSN	Wed, Mar 18, 2015	4.00	4.12	3.99	4.06
4977	NASDAQ	HDSN	Tue, Mar 17, 2015	4.00	4.14	3.96	4.07
4976	NASDAQ	HDSN	Mon, Mar 16, 2015	4.18	4.32	4.10	4.13
4975	NASDAQ	HDSN	Fri, Mar 13, 2015	4.27	4.30	4.11	4.20
4974	NASDAQ	HDSN	Thu, Mar 12, 2015	4.30	4.34	4.00	4.27
4973	NASDAQ	HDSN	Wed, Mar 11, 2015	4.36	4.48	4.27	4.31
4972	NASDAQ	HDSN	Tue, Mar 10, 2015	4.25	4.56	4.25	4.49
4971	NASDAQ	HDSN	Mon, Mar 9, 2015	4.26	4.33	4.16	4.33
4970	NASDAQ	HDSN	Fri, Mar 6, 2015	4.17	4.27	4.13	4.26
4969	NASDAQ	HDSN	Thu, Mar 5, 2015	4.00	4.39	3.88	4.20
4968	NASDAQ	HDSN	Wed, Mar 4, 2015	3.93	3.98	3.85	3.87
4967	NASDAQ	HDSN	Tue, Mar 3, 2015	3.96	3.96	3.90	3.90
4966	NASDAQ	HDSN	Mon, Mar 2, 2015	3.92	3.99	3.90	3.99
4965	NASDAQ	HDSN	Fri, Feb 27, 2015	3.89	4.00	3.85	3.90
4964	NASDAQ	HDSN	Thu, Feb 26, 2015	3.86	3.94	3.86	3.91
4963	NASDAQ	HDSN	Wed, Feb 25, 2015	3.80	3.94	3.80	3.88
4962	NASDAQ	HDSN	Tue, Feb 24, 2015	3.80	3.90	3.80	3.81
4961	NASDAQ	HDSN	Mon, Feb 23, 2015	3.88	3.97	3.81	3.82
4960	NASDAQ	HDSN	Fri, Feb 20, 2015	3.68	3.90	3.66	3.87
4959	NASDAQ	HDSN	Thu, Feb 19, 2015	3.50	3.66	3.49	3.65
4958	NASDAQ	HDSN	Wed, Feb 18, 2015	3.51	3.61	3.50	3.55
4957	NASDAQ	HDSN	Tue, Feb 17, 2015	3.56	3.57	3.49	3.52
4956	NASDAQ	HDSN	Fri, Feb 13, 2015	3.50	3.60	3.48	3.54
4955	NASDAQ	HDSN	Thu, Feb 12, 2015	3.54	3.54	3.46	3.50
4954	NASDAQ	HDSN	Wed, Feb 11, 2015	3.50	3.53	3.50	3.53
4953	NASDAQ	HDSN	Tue, Feb 10, 2015	3.52	3.53	3.46	3.52
4952	NASDAQ	HDSN	Mon, Feb 9, 2015	3.53	3.57	3.50	3.51
4951	NASDAQ	HDSN	Fri, Feb 6, 2015	3.51	3.57	3.49	3.57
4950	NASDAQ	HDSN	Thu, Feb 5, 2015	3.51	3.59	3.51	3.56
4949	NASDAQ	HDSN	Wed, Feb 4, 2015	3.54	3.54	3.50	3.52
4948	NASDAQ	HDSN	Tue, Feb 3, 2015	3.57	3.61	3.53	3.56
4947	NASDAQ	HDSN	Mon, Feb 2, 2015	3.40	3.57	3.40	3.52
4946	NASDAQ	HDSN	Fri, Jan 30, 2015	3.51	3.53	3.36	3.37
4945	NASDAQ	HDSN	Thu, Jan 29, 2015	3.54	3.55	3.45	3.54
4944	NASDAQ	HDSN	Wed, Jan 28, 2015	3.54	3.59	3.46	3.51
4943	NASDAQ	HDSN	Tue, Jan 27, 2015	3.56	3.69	3.49	3.49
4942	NASDAQ	HDSN	Mon, Jan 26, 2015	3.68	3.70	3.56	3.56
4941	NASDAQ	HDSN	Fri, Jan 23, 2015	3.58	3.74	3.54	3.72
4940	NASDAQ	HDSN	Thu, Jan 22, 2015	3.48	3.57	3.48	3.55
4939	NASDAQ	HDSN	Wed, Jan 21, 2015	3.45	3.58	3.38	3.50
4938	NASDAQ	HDSN	Tue, Jan 20, 2015	3.49	3.49	3.35	3.42
4937	NASDAQ	HDSN	Fri, Jan 16, 2015	3.54	3.54	3.46	3.46
4936	NASDAQ	HDSN	Thu, Jan 15, 2015	3.58	3.58	3.45	3.50
4935	NASDAQ	HDSN	Wed, Jan 14, 2015	3.53	3.60	3.49	3.60
4934	NASDAQ	HDSN	Tue, Jan 13, 2015	3.54	3.58	3.48	3.55
4933	NASDAQ	HDSN	Mon, Jan 12, 2015	3.69	3.70	3.47	3.53
4932	NASDAQ	HDSN	Fri, Jan 9, 2015	3.88	3.88	3.65	3.72
4931	NASDAQ	HDSN	Thu, Jan 8, 2015	3.57	3.86	3.57	3.86
4930	NASDAQ	HDSN	Wed, Jan 7, 2015	3.66	3.73	3.56	3.59
4929	NASDAQ	HDSN	Tue, Jan 6, 2015	3.86	3.92	3.61	3.68
4928	NASDAQ	HDSN	Mon, Jan 5, 2015	3.79	3.90	3.70	3.89
4927	NASDAQ	HDSN	Fri, Jan 2, 2015	3.81	3.86	3.71	3.74
4926	NASDAQ	HDSN	Wed, Dec 31, 2014	3.58	3.80	3.58	3.77
4925	NASDAQ	HDSN	Tue, Dec 30, 2014	3.66	3.69	3.57	3.62
4924	NASDAQ	HDSN	Mon, Dec 29, 2014	3.58	3.70	3.58	3.69
4923	NASDAQ	HDSN	Fri, Dec 26, 2014	3.68	3.71	3.57	3.62
4922	NASDAQ	HDSN	Wed, Dec 24, 2014	3.63	3.67	3.60	3.67
4921	NASDAQ	HDSN	Tue, Dec 23, 2014	3.61	3.67	3.49	3.60
4920	NASDAQ	HDSN	Mon, Dec 22, 2014	3.56	3.75	3.27	3.61
4919	NASDAQ	HDSN	Fri, Dec 19, 2014	3.63	3.63	3.54	3.58
4918	NASDAQ	HDSN	Thu, Dec 18, 2014	3.67	3.73	3.58	3.59
4917	NASDAQ	HDSN	Wed, Dec 17, 2014	3.53	3.71	3.50	3.63
4916	NASDAQ	HDSN	Tue, Dec 16, 2014	3.64	3.70	3.52	3.55
4915	NASDAQ	HDSN	Mon, Dec 15, 2014	3.63	3.75	3.58	3.71
4914	NASDAQ	HDSN	Fri, Dec 12, 2014	3.55	3.60	3.51	3.60
4913	NASDAQ	HDSN	Thu, Dec 11, 2014	3.37	3.58	3.35	3.54
4912	NASDAQ	HDSN	Wed, Dec 10, 2014	3.49	3.52	3.34	3.38
4911	NASDAQ	HDSN	Tue, Dec 9, 2014	3.46	3.62	3.37	3.54
4910	NASDAQ	HDSN	Mon, Dec 8, 2014	3.52	3.65	3.47	3.55
4909	NASDAQ	HDSN	Fri, Dec 5, 2014	3.57	3.60	3.36	3.51
4908	NASDAQ	HDSN	Thu, Dec 4, 2014	3.57	3.61	3.46	3.58
4907	NASDAQ	HDSN	Wed, Dec 3, 2014	3.53	3.69	3.53	3.62
4906	NASDAQ	HDSN	Tue, Dec 2, 2014	3.43	3.55	3.39	3.53
4905	NASDAQ	HDSN	Mon, Dec 1, 2014	3.32	3.42	3.29	3.39
4904	NASDAQ	HDSN	Fri, Nov 28, 2014	3.64	3.64	3.37	3.38
4903	NASDAQ	HDSN	Wed, Nov 26, 2014	3.84	3.84	3.52	3.61
4902	NASDAQ	HDSN	Tue, Nov 25, 2014	3.54	3.59	3.51	3.53
4901	NASDAQ	HDSN	Mon, Nov 24, 2014	3.61	3.61	3.45	3.57
4900	NASDAQ	HDSN	Fri, Nov 21, 2014	3.63	3.63	3.53	3.57
4899	NASDAQ	HDSN	Thu, Nov 20, 2014	3.63	3.63	3.51	3.57
4898	NASDAQ	HDSN	Wed, Nov 19, 2014	3.77	3.79	3.59	3.59
4897	NASDAQ	HDSN	Tue, Nov 18, 2014	3.76	3.86	3.67	3.79
4896	NASDAQ	HDSN	Mon, Nov 17, 2014	3.70	3.89	3.67	3.81
4895	NASDAQ	HDSN	Fri, Nov 14, 2014	3.92	3.96	3.78	3.79
4894	NASDAQ	HDSN	Thu, Nov 13, 2014	4.11	4.16	4.10	4.15
4893	NASDAQ	HDSN	Wed, Nov 12, 2014	4.24	4.24	4.10	4.14
4892	NASDAQ	HDSN	Tue, Nov 11, 2014	4.26	4.29	4.18	4.25
4891	NASDAQ	HDSN	Mon, Nov 10, 2014	4.27	4.36	4.23	4.28
4890	NASDAQ	HDSN	Fri, Nov 7, 2014	4.26	4.30	4.26	4.29
4889	NASDAQ	HDSN	Thu, Nov 6, 2014	4.35	4.45	4.29	4.34
4888	NASDAQ	HDSN	Wed, Nov 5, 2014	4.40	4.42	4.25	4.33
4887	NASDAQ	HDSN	Tue, Nov 4, 2014	4.36	4.44	4.26	4.42
4886	NASDAQ	HDSN	Mon, Nov 3, 2014	4.60	4.80	4.26	4.29
4885	NASDAQ	HDSN	Fri, Oct 31, 2014	4.49	4.49	4.22	4.46
4884	NASDAQ	HDSN	Thu, Oct 30, 2014	4.25	4.55	4.12	4.36
4883	NASDAQ	HDSN	Wed, Oct 29, 2014	4.28	4.30	4.04	4.21
4882	NASDAQ	HDSN	Tue, Oct 28, 2014	4.25	4.32	4.12	4.22
4881	NASDAQ	HDSN	Mon, Oct 27, 2014	4.42	4.44	4.17	4.22
4880	NASDAQ	HDSN	Fri, Oct 24, 2014	3.99	4.49	3.95	4.42
4879	NASDAQ	HDSN	Thu, Oct 23, 2014	3.78	3.99	3.68	3.98
4878	NASDAQ	HDSN	Wed, Oct 22, 2014	3.86	3.89	3.71	3.79
4877	NASDAQ	HDSN	Tue, Oct 21, 2014	3.84	3.90	3.66	3.78
4876	NASDAQ	HDSN	Mon, Oct 20, 2014	4.00	4.10	3.79	3.81
4875	NASDAQ	HDSN	Fri, Oct 17, 2014	3.12	4.46	3.08	4.04
4874	NASDAQ	HDSN	Thu, Oct 16, 2014	2.99	3.12	2.99	3.05
4873	NASDAQ	HDSN	Wed, Oct 15, 2014	2.96	3.05	2.95	3.02
4872	NASDAQ	HDSN	Tue, Oct 14, 2014	2.93	3.09	2.92	3.01
4871	NASDAQ	HDSN	Mon, Oct 13, 2014	2.91	2.99	2.86	2.97
4870	NASDAQ	HDSN	Fri, Oct 10, 2014	3.15	3.22	2.93	2.95
4869	NASDAQ	HDSN	Thu, Oct 9, 2014	3.24	3.26	3.14	3.15
4868	NASDAQ	HDSN	Wed, Oct 8, 2014	3.02	3.20	2.96	3.20
4867	NASDAQ	HDSN	Tue, Oct 7, 2014	3.14	3.16	3.01	3.04
4866	NASDAQ	HDSN	Mon, Oct 6, 2014	3.30	3.37	3.12	3.18
4865	NASDAQ	HDSN	Fri, Oct 3, 2014	3.38	3.40	3.30	3.31
4864	NASDAQ	HDSN	Thu, Oct 2, 2014	3.21	3.41	3.21	3.34
4863	NASDAQ	HDSN	Wed, Oct 1, 2014	3.31	3.35	3.15	3.23
4862	NASDAQ	HDSN	Tue, Sep 30, 2014	3.39	3.39	3.29	3.31
4861	NASDAQ	HDSN	Mon, Sep 29, 2014	3.26	3.35	3.26	3.35
4860	NASDAQ	HDSN	Fri, Sep 26, 2014	3.30	3.43	3.23	3.32
4859	NASDAQ	HDSN	Thu, Sep 25, 2014	3.50	3.50	3.25	3.29
4858	NASDAQ	HDSN	Wed, Sep 24, 2014	3.28	3.48	3.27	3.44
4857	NASDAQ	HDSN	Tue, Sep 23, 2014	3.25	3.26	3.21	3.23
4856	NASDAQ	HDSN	Mon, Sep 22, 2014	3.16	3.30	3.16	3.23
4855	NASDAQ	HDSN	Fri, Sep 19, 2014	3.22	3.29	3.15	3.16
4854	NASDAQ	HDSN	Thu, Sep 18, 2014	3.44	3.46	3.20	3.24
4853	NASDAQ	HDSN	Wed, Sep 17, 2014	3.24	3.46	3.20	3.43
4852	NASDAQ	HDSN	Tue, Sep 16, 2014	3.14	3.59	3.14	3.19
4851	NASDAQ	HDSN	Mon, Sep 15, 2014	3.18	3.21	3.12	3.13
4850	NASDAQ	HDSN	Fri, Sep 12, 2014	3.04	3.19	3.08	3.19
4849	NASDAQ	HDSN	Thu, Sep 11, 2014	3.10	3.14	2.98	3.12
4848	NASDAQ	HDSN	Wed, Sep 10, 2014	3.08	3.14	3.06	3.10
4847	NASDAQ	HDSN	Tue, Sep 9, 2014	3.18	3.20	3.06	3.13
4846	NASDAQ	HDSN	Mon, Sep 8, 2014	3.07	3.26	3.07	3.15
4845	NASDAQ	HDSN	Fri, Sep 5, 2014	3.21	3.30	3.06	3.08
4844	NASDAQ	HDSN	Thu, Sep 4, 2014	3.14	3.32	3.10	3.28
4843	NASDAQ	HDSN	Wed, Sep 3, 2014	3.11	3.14	3.03	3.12
4842	NASDAQ	HDSN	Tue, Sep 2, 2014	3.05	3.12	3.01	3.12
4841	NASDAQ	HDSN	Fri, Aug 29, 2014	3.05	3.11	3.04	3.06
4840	NASDAQ	HDSN	Thu, Aug 28, 2014	3.07	3.12	3.05	3.06
4839	NASDAQ	HDSN	Wed, Aug 27, 2014	3.06	3.14	3.04	3.07
4838	NASDAQ	HDSN	Tue, Aug 26, 2014	3.13	3.15	3.02	3.07
4837	NASDAQ	HDSN	Mon, Aug 25, 2014	3.10	3.17	3.05	3.17
4836	NASDAQ	HDSN	Fri, Aug 22, 2014	3.06	3.12	3.05	3.07
4835	NASDAQ	HDSN	Thu, Aug 21, 2014	3.04	3.12	3.02	3.07
4834	NASDAQ	HDSN	Wed, Aug 20, 2014	2.95	3.11	2.95	3.06
4833	NASDAQ	HDSN	Tue, Aug 19, 2014	2.90	2.95	2.86	2.93
4832	NASDAQ	HDSN	Mon, Aug 18, 2014	2.80	2.90	2.79	2.85
4831	NASDAQ	HDSN	Fri, Aug 15, 2014	2.74	2.80	2.72	2.79
4830	NASDAQ	HDSN	Thu, Aug 14, 2014	2.78	2.82	2.78	2.79
4829	NASDAQ	HDSN	Wed, Aug 13, 2014	2.82	2.88	2.73	2.76
4828	NASDAQ	HDSN	Tue, Aug 12, 2014	2.79	2.88	2.77	2.84
4827	NASDAQ	HDSN	Mon, Aug 11, 2014	2.66	2.79	2.66	2.76
4826	NASDAQ	HDSN	Fri, Aug 8, 2014	2.68	2.70	2.66	2.70
4825	NASDAQ	HDSN	Thu, Aug 7, 2014	2.61	2.69	2.61	2.65
4824	NASDAQ	HDSN	Wed, Aug 6, 2014	2.69	2.69	2.61	2.66
4823	NASDAQ	HDSN	Tue, Aug 5, 2014	2.67	2.70	2.60	2.65
4822	NASDAQ	HDSN	Mon, Aug 4, 2014	2.69	2.71	2.66	2.70
4821	NASDAQ	HDSN	Fri, Aug 1, 2014	2.76	2.79	2.67	2.71
4820	NASDAQ	HDSN	Thu, Jul 31, 2014	2.71	2.87	2.70	2.79
4819	NASDAQ	HDSN	Wed, Jul 30, 2014	2.75	2.85	2.71	2.71
4818	NASDAQ	HDSN	Tue, Jul 29, 2014	2.91	2.93	2.75	2.77
4817	NASDAQ	HDSN	Mon, Jul 28, 2014	2.97	2.97	2.90	2.93
4816	NASDAQ	HDSN	Fri, Jul 25, 2014	3.02	3.04	2.90	2.95
4815	NASDAQ	HDSN	Thu, Jul 24, 2014	2.90	3.02	2.90	3.00
4814	NASDAQ	HDSN	Wed, Jul 23, 2014	2.95	3.02	2.91	2.93
4813	NASDAQ	HDSN	Tue, Jul 22, 2014	2.95	3.01	2.92	3.01
4812	NASDAQ	HDSN	Mon, Jul 21, 2014	2.97	3.05	2.88	2.90
4811	NASDAQ	HDSN	Fri, Jul 18, 2014	2.98	3.02	2.95	3.00
4810	NASDAQ	HDSN	Thu, Jul 17, 2014	3.05	3.10	2.96	2.99
4809	NASDAQ	HDSN	Wed, Jul 16, 2014	3.11	3.24	3.02	3.08
4808	NASDAQ	HDSN	Tue, Jul 15, 2014	2.93	3.11	2.86	3.08
4807	NASDAQ	HDSN	Mon, Jul 14, 2014	2.99	3.02	2.90	2.95
4806	NASDAQ	HDSN	Fri, Jul 11, 2014	3.04	3.10	2.93	2.95
4805	NASDAQ	HDSN	Thu, Jul 10, 2014	3.00	3.07	2.98	3.01
4804	NASDAQ	HDSN	Wed, Jul 9, 2014	2.99	3.03	2.92	3.02
4803	NASDAQ	HDSN	Tue, Jul 8, 2014	3.07	3.12	2.92	2.92
4802	NASDAQ	HDSN	Mon, Jul 7, 2014	3.25	3.34	3.16	3.20
4801	NASDAQ	HDSN	Thu, Jul 3, 2014	3.05	3.29	3.05	3.23
4800	NASDAQ	HDSN	Wed, Jul 2, 2014	2.93	3.07	2.88	3.07
4799	NASDAQ	HDSN	Tue, Jul 1, 2014	2.88	2.96	2.87	2.90
4798	NASDAQ	HDSN	Mon, Jun 30, 2014	2.84	2.96	2.81	2.89
4797	NASDAQ	HDSN	Fri, Jun 27, 2014	2.80	2.89	2.80	2.87
4796	NASDAQ	HDSN	Thu, Jun 26, 2014	2.88	2.91	2.80	2.81
4795	NASDAQ	HDSN	Wed, Jun 25, 2014	2.85	2.95	2.80	2.86
4794	NASDAQ	HDSN	Tue, Jun 24, 2014	2.88	2.97	2.80	2.82
4793	NASDAQ	HDSN	Mon, Jun 23, 2014	2.89	2.94	2.84	2.88
4792	NASDAQ	HDSN	Fri, Jun 20, 2014	3.06	3.07	2.87	2.93
4791	NASDAQ	HDSN	Thu, Jun 19, 2014	2.80	3.07	2.80	3.03
4790	NASDAQ	HDSN	Wed, Jun 18, 2014	2.88	2.94	2.73	2.79
4789	NASDAQ	HDSN	Tue, Jun 17, 2014	3.09	3.34	2.87	2.87
4788	NASDAQ	HDSN	Mon, Jun 16, 2014	2.80	3.05	2.79	3.01
4787	NASDAQ	HDSN	Fri, Jun 13, 2014	2.70	2.80	2.70	2.76
4786	NASDAQ	HDSN	Thu, Jun 12, 2014	2.72	2.73	2.67	2.70
4785	NASDAQ	HDSN	Wed, Jun 11, 2014	2.68	2.74	2.65	2.70
4784	NASDAQ	HDSN	Tue, Jun 10, 2014	2.70	2.73	2.70	2.71
4783	NASDAQ	HDSN	Mon, Jun 9, 2014	2.73	2.77	2.68	2.73
4782	NASDAQ	HDSN	Fri, Jun 6, 2014	2.58	2.74	2.55	2.73
4781	NASDAQ	HDSN	Thu, Jun 5, 2014	2.74	2.78	2.73	2.75
4780	NASDAQ	HDSN	Wed, Jun 4, 2014	2.80	2.80	2.71	2.76
4779	NASDAQ	HDSN	Tue, Jun 3, 2014	2.77	2.83	2.77	2.82
4778	NASDAQ	HDSN	Mon, Jun 2, 2014	2.75	2.88	2.75	2.83
4777	NASDAQ	HDSN	Fri, May 30, 2014	2.72	2.74	2.68	2.72
4776	NASDAQ	HDSN	Thu, May 29, 2014	2.70	2.73	2.67	2.70
4775	NASDAQ	HDSN	Wed, May 28, 2014	2.80	2.83	2.68	2.70
4774	NASDAQ	HDSN	Tue, May 27, 2014	2.72	2.90	2.72	2.80
4773	NASDAQ	HDSN	Fri, May 23, 2014	2.77	2.84	2.71	2.74
4772	NASDAQ	HDSN	Thu, May 22, 2014	2.75	2.88	2.75	2.75
4771	NASDAQ	HDSN	Wed, May 21, 2014	2.76	2.76	2.71	2.72
4770	NASDAQ	HDSN	Tue, May 20, 2014	2.77	2.94	2.74	2.74
4769	NASDAQ	HDSN	Mon, May 19, 2014	2.83	2.88	2.80	2.88
4768	NASDAQ	HDSN	Fri, May 16, 2014	2.84	2.94	2.78	2.86
4767	NASDAQ	HDSN	Thu, May 15, 2014	2.95	2.97	2.72	2.86
4766	NASDAQ	HDSN	Wed, May 14, 2014	3.15	3.17	2.92	2.93
4765	NASDAQ	HDSN	Tue, May 13, 2014	3.15	3.19	3.15	3.18
4764	NASDAQ	HDSN	Mon, May 12, 2014	3.16	3.22	3.15	3.16
4763	NASDAQ	HDSN	Fri, May 9, 2014	3.18	3.24	3.16	3.18
4762	NASDAQ	HDSN	Thu, May 8, 2014	3.27	3.30	3.08	3.18
4761	NASDAQ	HDSN	Wed, May 7, 2014	3.25	3.31	3.25	3.26
4760	NASDAQ	HDSN	Tue, May 6, 2014	3.25	3.30	3.25	3.26
4759	NASDAQ	HDSN	Mon, May 5, 2014	3.31	3.35	3.22	3.31
4758	NASDAQ	HDSN	Fri, May 2, 2014	3.28	3.39	3.26	3.30
4757	NASDAQ	HDSN	Thu, May 1, 2014	3.32	3.34	3.25	3.28
4756	NASDAQ	HDSN	Wed, Apr 30, 2014	3.25	3.27	3.25	3.27
4755	NASDAQ	HDSN	Tue, Apr 29, 2014	3.25	3.25	3.25	3.25
4754	NASDAQ	HDSN	Mon, Apr 28, 2014	3.31	3.31	3.22	3.25
4753	NASDAQ	HDSN	Fri, Apr 25, 2014	3.22	3.40	3.22	3.27
4752	NASDAQ	HDSN	Thu, Apr 24, 2014	3.16	3.27	3.16	3.24
4751	NASDAQ	HDSN	Wed, Apr 23, 2014	3.08	3.20	3.01	3.12
4750	NASDAQ	HDSN	Tue, Apr 22, 2014	3.11	3.13	3.05	3.06
4749	NASDAQ	HDSN	Mon, Apr 21, 2014	3.05	3.11	3.04	3.11
4748	NASDAQ	HDSN	Thu, Apr 17, 2014	3.02	3.09	3.00	3.07
4747	NASDAQ	HDSN	Wed, Apr 16, 2014	2.99	3.06	2.94	3.03
4746	NASDAQ	HDSN	Tue, Apr 15, 2014	2.92	2.95	2.88	2.94
4745	NASDAQ	HDSN	Mon, Apr 14, 2014	2.89	3.03	2.89	2.94
4744	NASDAQ	HDSN	Fri, Apr 11, 2014	2.86	2.94	2.82	2.87
4743	NASDAQ	HDSN	Thu, Apr 10, 2014	2.97	2.97	2.85	2.91
4742	NASDAQ	HDSN	Wed, Apr 9, 2014	2.84	3.00	2.84	2.93
4741	NASDAQ	HDSN	Tue, Apr 8, 2014	2.69	2.85	2.69	2.84
4740	NASDAQ	HDSN	Mon, Apr 7, 2014	2.66	2.82	2.66	2.69
4739	NASDAQ	HDSN	Fri, Apr 4, 2014	2.85	2.85	2.65	2.68
4738	NASDAQ	HDSN	Thu, Apr 3, 2014	2.80	2.83	2.72	2.75
4737	NASDAQ	HDSN	Wed, Apr 2, 2014	2.81	2.83	2.76	2.80
4736	NASDAQ	HDSN	Tue, Apr 1, 2014	2.80	2.87	2.76	2.80
4735	NASDAQ	HDSN	Mon, Mar 31, 2014	2.83	2.83	2.77	2.80
4734	NASDAQ	HDSN	Fri, Mar 28, 2014	2.92	2.92	2.82	2.82
4733	NASDAQ	HDSN	Thu, Mar 27, 2014	2.85	2.94	2.76	2.93
4732	NASDAQ	HDSN	Wed, Mar 26, 2014	2.91	2.91	2.81	2.82
4731	NASDAQ	HDSN	Tue, Mar 25, 2014	2.91	2.98	2.87	2.91
4730	NASDAQ	HDSN	Mon, Mar 24, 2014	3.02	3.00	2.90	2.93
4729	NASDAQ	HDSN	Fri, Mar 21, 2014	3.10	3.13	3.01	3.04
4728	NASDAQ	HDSN	Thu, Mar 20, 2014	3.28	3.28	3.08	3.10
4727	NASDAQ	HDSN	Wed, Mar 19, 2014	2.91	3.23	2.88	3.12
4726	NASDAQ	HDSN	Tue, Mar 18, 2014	2.77	2.99	2.77	2.93
4725	NASDAQ	HDSN	Mon, Mar 17, 2014	2.73	2.83	2.72	2.77
4724	NASDAQ	HDSN	Fri, Mar 14, 2014	2.73	2.79	2.68	2.72
4723	NASDAQ	HDSN	Thu, Mar 13, 2014	3.00	3.00	2.75	2.77
4722	NASDAQ	HDSN	Wed, Mar 12, 2014	3.05	3.05	3.00	3.00
4721	NASDAQ	HDSN	Tue, Mar 11, 2014	3.12	3.14	2.98	3.03
4720	NASDAQ	HDSN	Mon, Mar 10, 2014	3.08	3.24	3.07	3.15
4719	NASDAQ	HDSN	Fri, Mar 7, 2014	3.06	3.11	2.99	3.10
4718	NASDAQ	HDSN	Thu, Mar 6, 2014	3.06	3.10	3.04	3.06
4717	NASDAQ	HDSN	Wed, Mar 5, 2014	3.07	3.11	3.05	3.08
4716	NASDAQ	HDSN	Tue, Mar 4, 2014	3.13	3.20	3.07	3.10
4715	NASDAQ	HDSN	Mon, Mar 3, 2014	3.16	3.23	3.09	3.12
4714	NASDAQ	HDSN	Fri, Feb 28, 2014	3.11	3.14	3.07	3.13
4713	NASDAQ	HDSN	Thu, Feb 27, 2014	2.92	3.25	2.92	3.14
4712	NASDAQ	HDSN	Wed, Feb 26, 2014	3.00	3.02	2.86	2.90
4711	NASDAQ	HDSN	Tue, Feb 25, 2014	3.10	3.10	2.97	3.00
4710	NASDAQ	HDSN	Mon, Feb 24, 2014	3.07	3.13	3.05	3.09
4709	NASDAQ	HDSN	Fri, Feb 21, 2014	3.07	3.16	3.07	3.07
4708	NASDAQ	HDSN	Thu, Feb 20, 2014	3.15	3.17	3.04	3.10
4707	NASDAQ	HDSN	Wed, Feb 19, 2014	3.11	3.20	2.88	3.16
4706	NASDAQ	HDSN	Tue, Feb 18, 2014	3.20	3.25	3.09	3.14
4705	NASDAQ	HDSN	Fri, Feb 14, 2014	3.41	3.42	3.26	3.27
4704	NASDAQ	HDSN	Thu, Feb 13, 2014	3.40	3.46	3.36	3.44
4703	NASDAQ	HDSN	Wed, Feb 12, 2014	3.39	3.47	3.32	3.43
4702	NASDAQ	HDSN	Tue, Feb 11, 2014	3.52	3.52	3.36	3.38
4701	NASDAQ	HDSN	Mon, Feb 10, 2014	3.57	3.57	3.48	3.49
4700	NASDAQ	HDSN	Fri, Feb 7, 2014	3.52	3.62	3.47	3.58
4699	NASDAQ	HDSN	Thu, Feb 6, 2014	3.46	3.52	3.42	3.50
4698	NASDAQ	HDSN	Wed, Feb 5, 2014	3.53	3.54	3.45	3.46
4697	NASDAQ	HDSN	Tue, Feb 4, 2014	3.55	3.64	3.32	3.56
4696	NASDAQ	HDSN	Mon, Feb 3, 2014	3.59	3.61	3.48	3.57
4695	NASDAQ	HDSN	Fri, Jan 31, 2014	3.69	3.71	3.58	3.62
4694	NASDAQ	HDSN	Thu, Jan 30, 2014	3.78	3.79	3.67	3.73
4693	NASDAQ	HDSN	Wed, Jan 29, 2014	3.65	3.76	3.60	3.68
4692	NASDAQ	HDSN	Tue, Jan 28, 2014	3.63	3.70	3.57	3.69
4691	NASDAQ	HDSN	Mon, Jan 27, 2014	3.65	3.65	3.42	3.62
4690	NASDAQ	HDSN	Fri, Jan 24, 2014	3.60	3.65	3.57	3.60
4689	NASDAQ	HDSN	Thu, Jan 23, 2014	3.71	3.74	3.59	3.64
4688	NASDAQ	HDSN	Wed, Jan 22, 2014	3.65	3.76	3.60	3.74
4687	NASDAQ	HDSN	Tue, Jan 21, 2014	3.65	3.70	3.59	3.64
4686	NASDAQ	HDSN	Fri, Jan 17, 2014	3.63	3.70	3.58	3.65
4685	NASDAQ	HDSN	Thu, Jan 16, 2014	3.74	3.83	3.53	3.62
4684	NASDAQ	HDSN	Wed, Jan 15, 2014	3.81	3.95	3.74	3.77
4683	NASDAQ	HDSN	Tue, Jan 14, 2014	3.66	3.80	3.60	3.77
4682	NASDAQ	HDSN	Mon, Jan 13, 2014	3.77	3.77	3.61	3.67
4681	NASDAQ	HDSN	Fri, Jan 10, 2014	3.81	3.84	3.70	3.77
4680	NASDAQ	HDSN	Thu, Jan 9, 2014	3.87	3.93	3.76	3.84
4679	NASDAQ	HDSN	Wed, Jan 8, 2014	3.82	3.95	3.70	3.85
4678	NASDAQ	HDSN	Tue, Jan 7, 2014	3.81	4.00	3.74	3.85
4677	NASDAQ	HDSN	Mon, Jan 6, 2014	3.75	3.86	3.69	3.80
4676	NASDAQ	HDSN	Fri, Jan 3, 2014	3.73	3.77	3.63	3.77
4675	NASDAQ	HDSN	Thu, Jan 2, 2014	3.70	3.74	3.59	3.69
4674	NASDAQ	HDSN	Tue, Dec 31, 2013	3.65	3.70	3.56	3.70
4673	NASDAQ	HDSN	Mon, Dec 30, 2013	3.43	3.72	3.42	3.63
4672	NASDAQ	HDSN	Fri, Dec 27, 2013	3.27	3.41	3.24	3.36
4671	NASDAQ	HDSN	Thu, Dec 26, 2013	3.45	3.48	3.23	3.28
4670	NASDAQ	HDSN	Tue, Dec 24, 2013	3.53	3.55	3.41	3.42
4669	NASDAQ	HDSN	Mon, Dec 23, 2013	3.36	3.56	3.36	3.50
4668	NASDAQ	HDSN	Fri, Dec 20, 2013	3.25	3.45	3.25	3.37
4667	NASDAQ	HDSN	Thu, Dec 19, 2013	3.22	3.31	3.13	3.25
4666	NASDAQ	HDSN	Wed, Dec 18, 2013	3.31	3.40	3.16	3.19
4665	NASDAQ	HDSN	Tue, Dec 17, 2013	3.14	3.37	3.03	3.26
4664	NASDAQ	HDSN	Mon, Dec 16, 2013	3.15	3.20	3.02	3.12
4663	NASDAQ	HDSN	Fri, Dec 13, 2013	3.15	3.20	3.05	3.13
4662	NASDAQ	HDSN	Thu, Dec 12, 2013	3.32	3.33	3.16	3.16
4661	NASDAQ	HDSN	Wed, Dec 11, 2013	3.60	3.60	3.24	3.34
4660	NASDAQ	HDSN	Tue, Dec 10, 2013	3.50	3.61	3.11	3.52
4659	NASDAQ	HDSN	Mon, Dec 9, 2013	2.55	3.59	2.55	3.59
4658	NASDAQ	HDSN	Fri, Dec 6, 2013	2.53	2.55	2.46	2.55
4657	NASDAQ	HDSN	Thu, Dec 5, 2013	2.49	2.52	2.47	2.51
4656	NASDAQ	HDSN	Wed, Dec 4, 2013	2.53	2.53	2.47	2.51
4655	NASDAQ	HDSN	Tue, Dec 3, 2013	2.48	2.52	2.47	2.52
4654	NASDAQ	HDSN	Mon, Dec 2, 2013	2.53	2.54	2.47	2.50
4653	NASDAQ	HDSN	Fri, Nov 29, 2013	2.45	2.53	2.45	2.52
4652	NASDAQ	HDSN	Wed, Nov 27, 2013	2.48	2.48	2.40	2.46
4651	NASDAQ	HDSN	Tue, Nov 26, 2013	2.45	2.48	2.40	2.48
4650	NASDAQ	HDSN	Mon, Nov 25, 2013	2.44	2.47	2.44	2.47
4649	NASDAQ	HDSN	Fri, Nov 22, 2013	2.49	2.49	2.44	2.46
4648	NASDAQ	HDSN	Thu, Nov 21, 2013	2.48	2.49	2.45	2.47
4647	NASDAQ	HDSN	Wed, Nov 20, 2013	2.39	2.46	2.34	2.46
4646	NASDAQ	HDSN	Tue, Nov 19, 2013	2.33	2.42	2.33	2.36
4645	NASDAQ	HDSN	Mon, Nov 18, 2013	2.20	2.36	2.20	2.34
4644	NASDAQ	HDSN	Fri, Nov 15, 2013	2.11	2.21	2.11	2.20
4643	NASDAQ	HDSN	Thu, Nov 14, 2013	2.12	2.17	2.12	2.15
4642	NASDAQ	HDSN	Wed, Nov 13, 2013	2.08	2.15	2.08	2.12
4641	NASDAQ	HDSN	Tue, Nov 12, 2013	2.09	2.14	2.08	2.10
4640	NASDAQ	HDSN	Mon, Nov 11, 2013	2.10	2.13	2.08	2.11
4639	NASDAQ	HDSN	Fri, Nov 8, 2013	2.04	2.14	2.04	2.11
4638	NASDAQ	HDSN	Thu, Nov 7, 2013	2.17	2.17	2.05	2.05
4637	NASDAQ	HDSN	Wed, Nov 6, 2013	2.18	2.18	2.15	2.16
4636	NASDAQ	HDSN	Tue, Nov 5, 2013	2.20	2.21	2.15	2.17
4635	NASDAQ	HDSN	Mon, Nov 4, 2013	2.13	2.20	2.10	2.18
4634	NASDAQ	HDSN	Fri, Nov 1, 2013	2.15	2.16	2.05	2.13
4633	NASDAQ	HDSN	Thu, Oct 31, 2013	1.84	2.20	1.82	2.13
4632	NASDAQ	HDSN	Wed, Oct 30, 2013	1.88	1.88	1.75	1.77
4631	NASDAQ	HDSN	Tue, Oct 29, 2013	1.89	1.92	1.85	1.88
4630	NASDAQ	HDSN	Mon, Oct 28, 2013	1.86	1.89	1.86	1.87
4629	NASDAQ	HDSN	Fri, Oct 25, 2013	1.92	1.95	1.85	1.88
4628	NASDAQ	HDSN	Thu, Oct 24, 2013	1.98	2.07	1.90	1.91
4627	NASDAQ	HDSN	Wed, Oct 23, 2013	2.04	2.04	1.93	1.97
4626	NASDAQ	HDSN	Tue, Oct 22, 2013	2.03	2.04	1.99	2.01
4625	NASDAQ	HDSN	Mon, Oct 21, 2013	1.99	2.04	1.95	1.99
4624	NASDAQ	HDSN	Fri, Oct 18, 2013	2.04	2.05	1.98	1.98
4623	NASDAQ	HDSN	Thu, Oct 17, 2013	2.03	2.06	2.00	2.00
4622	NASDAQ	HDSN	Wed, Oct 16, 2013	1.98	2.04	1.96	2.03
4621	NASDAQ	HDSN	Tue, Oct 15, 2013	2.00	2.00	1.96	1.97
4620	NASDAQ	HDSN	Mon, Oct 14, 2013	2.10	2.10	1.99	2.00
4619	NASDAQ	HDSN	Fri, Oct 11, 2013	2.00	2.14	2.00	2.04
4618	NASDAQ	HDSN	Thu, Oct 10, 2013	1.98	1.98	1.94	1.98
4617	NASDAQ	HDSN	Wed, Oct 9, 2013	2.01	2.02	1.93	2.00
4616	NASDAQ	HDSN	Tue, Oct 8, 2013	1.95	2.05	1.95	2.02
4615	NASDAQ	HDSN	Mon, Oct 7, 2013	2.09	2.10	1.96	1.96
4614	NASDAQ	HDSN	Fri, Oct 4, 2013	2.04	2.12	2.01	2.10
4613	NASDAQ	HDSN	Thu, Oct 3, 2013	2.01	2.05	2.00	2.04
4612	NASDAQ	HDSN	Wed, Oct 2, 2013	2.02	2.04	1.99	2.01
4611	NASDAQ	HDSN	Tue, Oct 1, 2013	2.03	2.06	1.99	2.04
4610	NASDAQ	HDSN	Mon, Sep 30, 2013	1.98	2.04	1.94	2.03
4609	NASDAQ	HDSN	Fri, Sep 27, 2013	2.07	2.07	1.91	2.00
4608	NASDAQ	HDSN	Thu, Sep 26, 2013	1.90	2.06	1.89	2.05
4607	NASDAQ	HDSN	Wed, Sep 25, 2013	1.78	1.94	1.76	1.91
4606	NASDAQ	HDSN	Tue, Sep 24, 2013	1.81	1.83	1.77	1.78
4605	NASDAQ	HDSN	Mon, Sep 23, 2013	1.85	1.86	1.81	1.82
4604	NASDAQ	HDSN	Fri, Sep 20, 2013	1.91	1.93	1.87	1.87
4603	NASDAQ	HDSN	Thu, Sep 19, 2013	1.96	1.96	1.89	1.89
4602	NASDAQ	HDSN	Wed, Sep 18, 2013	1.89	1.95	1.86	1.95
4601	NASDAQ	HDSN	Tue, Sep 17, 2013	1.91	1.92	1.86	1.89
4600	NASDAQ	HDSN	Mon, Sep 16, 2013	1.95	1.95	1.91	1.92
4599	NASDAQ	HDSN	Fri, Sep 13, 2013	1.98	1.98	1.94	1.96
4598	NASDAQ	HDSN	Thu, Sep 12, 2013	2.00	2.00	1.95	1.99
4597	NASDAQ	HDSN	Wed, Sep 11, 2013	1.95	2.02	1.93	1.99
4596	NASDAQ	HDSN	Tue, Sep 10, 2013	1.88	1.95	1.88	1.93
4595	NASDAQ	HDSN	Mon, Sep 9, 2013	1.86	1.91	1.84	1.89
4594	NASDAQ	HDSN	Fri, Sep 6, 2013	1.85	1.86	1.83	1.84
4593	NASDAQ	HDSN	Thu, Sep 5, 2013	1.83	1.86	1.82	1.84
4592	NASDAQ	HDSN	Wed, Sep 4, 2013	1.79	1.83	1.79	1.82
4591	NASDAQ	HDSN	Tue, Sep 3, 2013	1.92	1.95	1.77	1.79
4590	NASDAQ	HDSN	Fri, Aug 30, 2013	1.95	1.96	1.92	1.92
4589	NASDAQ	HDSN	Thu, Aug 29, 2013	1.93	1.98	1.92	1.94
4588	NASDAQ	HDSN	Wed, Aug 28, 2013	1.93	1.99	1.92	1.94
4587	NASDAQ	HDSN	Tue, Aug 27, 2013	2.06	2.06	1.92	1.94
4586	NASDAQ	HDSN	Mon, Aug 26, 2013	2.09	2.10	2.02	2.05
4585	NASDAQ	HDSN	Fri, Aug 23, 2013	2.08	2.13	2.06	2.09
4584	NASDAQ	HDSN	Thu, Aug 22, 2013	2.03	2.12	2.03	2.08
4583	NASDAQ	HDSN	Wed, Aug 21, 2013	2.09	2.13	2.03	2.05
4582	NASDAQ	HDSN	Tue, Aug 20, 2013	2.02	2.10	2.00	2.08
4581	NASDAQ	HDSN	Mon, Aug 19, 2013	2.02	2.04	2.00	2.00
4580	NASDAQ	HDSN	Fri, Aug 16, 2013	2.05	2.06	2.02	2.02
4579	NASDAQ	HDSN	Thu, Aug 15, 2013	2.05	2.05	2.00	2.02
4578	NASDAQ	HDSN	Wed, Aug 14, 2013	2.03	2.08	2.03	2.05
4577	NASDAQ	HDSN	Tue, Aug 13, 2013	2.05	2.06	2.02	2.05
4576	NASDAQ	HDSN	Mon, Aug 12, 2013	2.18	2.18	2.03	2.08
4575	NASDAQ	HDSN	Fri, Aug 9, 2013	2.14	2.15	2.09	2.15
4574	NASDAQ	HDSN	Thu, Aug 8, 2013	2.15	2.15	2.10	2.13
4573	NASDAQ	HDSN	Wed, Aug 7, 2013	2.07	2.17	2.05	2.10
4572	NASDAQ	HDSN	Tue, Aug 6, 2013	2.14	2.14	2.05	2.05
4571	NASDAQ	HDSN	Mon, Aug 5, 2013	2.15	2.21	2.13	2.13
4570	NASDAQ	HDSN	Fri, Aug 2, 2013	2.25	2.33	2.15	2.16
4569	NASDAQ	HDSN	Thu, Aug 1, 2013	2.35	2.38	2.23	2.25
4568	NASDAQ	HDSN	Wed, Jul 31, 2013	2.64	2.64	2.32	2.35
4567	NASDAQ	HDSN	Tue, Jul 30, 2013	2.88	2.92	2.65	2.80
4566	NASDAQ	HDSN	Mon, Jul 29, 2013	2.55	2.82	2.52	2.75
4565	NASDAQ	HDSN	Fri, Jul 26, 2013	2.42	2.42	2.33	2.34
4564	NASDAQ	HDSN	Thu, Jul 25, 2013	2.34	2.43	2.33	2.41
4563	NASDAQ	HDSN	Wed, Jul 24, 2013	2.41	2.42	2.33	2.33
4562	NASDAQ	HDSN	Tue, Jul 23, 2013	2.31	2.43	2.30	2.38
4561	NASDAQ	HDSN	Mon, Jul 22, 2013	2.38	2.38	2.30	2.32
4560	NASDAQ	HDSN	Fri, Jul 19, 2013	2.39	2.43	2.38	2.38
4559	NASDAQ	HDSN	Thu, Jul 18, 2013	2.32	2.40	2.32	2.36
4558	NASDAQ	HDSN	Wed, Jul 17, 2013	2.29	2.37	2.25	2.31
4557	NASDAQ	HDSN	Tue, Jul 16, 2013	2.30	2.33	2.27	2.27
4556	NASDAQ	HDSN	Mon, Jul 15, 2013	2.30	2.33	2.29	2.30
4555	NASDAQ	HDSN	Fri, Jul 12, 2013	2.30	2.33	2.26	2.27
4554	NASDAQ	HDSN	Thu, Jul 11, 2013	2.30	2.32	2.27	2.30
4553	NASDAQ	HDSN	Wed, Jul 10, 2013	2.32	2.35	2.25	2.29
4552	NASDAQ	HDSN	Tue, Jul 9, 2013	2.33	2.37	2.31	2.35
4551	NASDAQ	HDSN	Mon, Jul 8, 2013	2.48	2.50	2.29	2.34
4550	NASDAQ	HDSN	Fri, Jul 5, 2013	2.58	2.60	2.48	2.48
4549	NASDAQ	HDSN	Wed, Jul 3, 2013	2.54	2.59	2.41	2.58
4548	NASDAQ	HDSN	Tue, Jul 2, 2013	2.30	2.57	2.25	2.45
4547	NASDAQ	HDSN	Mon, Jul 1, 2013	3.17	3.26	3.10	3.15
4546	NASDAQ	HDSN	Fri, Jun 28, 2013	3.19	3.29	3.13	3.19
4545	NASDAQ	HDSN	Thu, Jun 27, 2013	3.21	3.28	3.15	3.19
4544	NASDAQ	HDSN	Wed, Jun 26, 2013	3.34	3.37	3.12	3.18
4543	NASDAQ	HDSN	Tue, Jun 25, 2013	3.17	3.28	3.14	3.25
4542	NASDAQ	HDSN	Mon, Jun 24, 2013	3.23	3.26	3.13	3.14
4541	NASDAQ	HDSN	Fri, Jun 21, 2013	3.42	3.42	3.22	3.30
4540	NASDAQ	HDSN	Thu, Jun 20, 2013	3.50	3.50	3.42	3.44
4539	NASDAQ	HDSN	Wed, Jun 19, 2013	3.53	3.53	3.47	3.50
4538	NASDAQ	HDSN	Tue, Jun 18, 2013	3.54	3.57	3.50	3.52
4537	NASDAQ	HDSN	Mon, Jun 17, 2013	3.52	3.58	3.48	3.51
4536	NASDAQ	HDSN	Fri, Jun 14, 2013	3.62	3.62	3.38	3.47
4535	NASDAQ	HDSN	Thu, Jun 13, 2013	3.31	3.40	3.31	3.34
4534	NASDAQ	HDSN	Wed, Jun 12, 2013	3.35	3.35	3.31	3.33
4533	NASDAQ	HDSN	Tue, Jun 11, 2013	3.40	3.41	3.31	3.32
4532	NASDAQ	HDSN	Mon, Jun 10, 2013	3.49	3.56	3.40	3.40
4531	NASDAQ	HDSN	Fri, Jun 7, 2013	3.52	3.52	3.40	3.49
4530	NASDAQ	HDSN	Thu, Jun 6, 2013	3.34	3.49	3.34	3.47
4529	NASDAQ	HDSN	Wed, Jun 5, 2013	3.49	3.52	3.35	3.35
4528	NASDAQ	HDSN	Tue, Jun 4, 2013	3.48	3.52	3.46	3.47
4527	NASDAQ	HDSN	Mon, Jun 3, 2013	3.62	3.62	3.48	3.51
4526	NASDAQ	HDSN	Fri, May 31, 2013	3.70	3.70	3.61	3.64
4525	NASDAQ	HDSN	Thu, May 30, 2013	3.55	3.70	3.55	3.67
4524	NASDAQ	HDSN	Wed, May 29, 2013	3.66	3.68	3.54	3.58
4523	NASDAQ	HDSN	Tue, May 28, 2013	3.84	3.87	3.61	3.65
4522	NASDAQ	HDSN	Fri, May 24, 2013	3.84	3.84	3.62	3.80
4521	NASDAQ	HDSN	Thu, May 23, 2013	3.87	3.88	3.82	3.82
4520	NASDAQ	HDSN	Wed, May 22, 2013	3.95	3.95	3.83	3.88
4519	NASDAQ	HDSN	Tue, May 21, 2013	4.07	4.09	3.94	3.96
4518	NASDAQ	HDSN	Mon, May 20, 2013	3.90	4.09	3.86	3.94
4517	NASDAQ	HDSN	Fri, May 17, 2013	3.88	3.94	3.79	3.94
4516	NASDAQ	HDSN	Thu, May 16, 2013	3.78	3.83	3.70	3.83
4515	NASDAQ	HDSN	Wed, May 15, 2013	3.67	3.82	3.67	3.76
4514	NASDAQ	HDSN	Tue, May 14, 2013	3.58	3.74	3.57	3.70
4513	NASDAQ	HDSN	Mon, May 13, 2013	3.69	3.84	3.57	3.60
4512	NASDAQ	HDSN	Fri, May 10, 2013	3.62	3.79	3.61	3.72
4511	NASDAQ	HDSN	Thu, May 9, 2013	3.72	3.87	3.63	3.65
4510	NASDAQ	HDSN	Wed, May 8, 2013	3.80	3.85	3.73	3.75
4509	NASDAQ	HDSN	Tue, May 7, 2013	3.90	3.96	3.61	3.80
4508	NASDAQ	HDSN	Mon, May 6, 2013	4.08	4.18	3.92	3.93
4507	NASDAQ	HDSN	Fri, May 3, 2013	4.32	4.36	3.95	4.07
4506	NASDAQ	HDSN	Thu, May 2, 2013	4.35	4.45	4.12	4.27
4505	NASDAQ	HDSN	Wed, May 1, 2013	4.00	4.10	3.97	4.05
4504	NASDAQ	HDSN	Tue, Apr 30, 2013	3.99	4.05	3.97	4.04
4503	NASDAQ	HDSN	Mon, Apr 29, 2013	3.96	4.00	3.90	3.96
4502	NASDAQ	HDSN	Fri, Apr 26, 2013	3.92	3.94	3.85	3.91
4501	NASDAQ	HDSN	Thu, Apr 25, 2013	3.90	3.95	3.84	3.90
4500	NASDAQ	HDSN	Wed, Apr 24, 2013	3.84	3.87	3.78	3.86
4499	NASDAQ	HDSN	Tue, Apr 23, 2013	3.70	3.84	3.67	3.81
4498	NASDAQ	HDSN	Mon, Apr 22, 2013	3.71	3.75	3.66	3.70
4497	NASDAQ	HDSN	Fri, Apr 19, 2013	3.72	3.77	3.66	3.71
4496	NASDAQ	HDSN	Thu, Apr 18, 2013	3.75	3.80	3.67	3.75
4495	NASDAQ	HDSN	Wed, Apr 17, 2013	3.78	3.80	3.68	3.76
4494	NASDAQ	HDSN	Tue, Apr 16, 2013	3.77	3.82	3.69	3.80
4493	NASDAQ	HDSN	Mon, Apr 15, 2013	3.84	3.84	3.69	3.75
4492	NASDAQ	HDSN	Fri, Apr 12, 2013	3.81	3.98	3.77	3.83
4491	NASDAQ	HDSN	Thu, Apr 11, 2013	3.77	3.84	3.73	3.77
4490	NASDAQ	HDSN	Wed, Apr 10, 2013	3.81	3.87	3.69	3.77
4489	NASDAQ	HDSN	Tue, Apr 9, 2013	3.80	3.90	3.75	3.81
4488	NASDAQ	HDSN	Mon, Apr 8, 2013	3.67	3.79	3.58	3.74
4487	NASDAQ	HDSN	Fri, Apr 5, 2013	3.50	3.54	3.32	3.53
4486	NASDAQ	HDSN	Thu, Apr 4, 2013	3.36	3.50	3.22	3.46
4485	NASDAQ	HDSN	Wed, Apr 3, 2013	3.38	3.42	3.11	3.36
4484	NASDAQ	HDSN	Tue, Apr 2, 2013	3.63	3.68	3.39	3.45
4483	NASDAQ	HDSN	Mon, Apr 1, 2013	4.05	4.12	3.30	3.61
4482	NASDAQ	HDSN	Thu, Mar 28, 2013	5.00	5.03	3.75	4.05
4481	NASDAQ	HDSN	Wed, Mar 27, 2013	4.85	5.04	4.85	4.96
4480	NASDAQ	HDSN	Tue, Mar 26, 2013	4.69	5.00	4.65	4.89
4479	NASDAQ	HDSN	Mon, Mar 25, 2013	4.55	4.68	4.48	4.66
4478	NASDAQ	HDSN	Fri, Mar 22, 2013	4.63	4.68	4.46	4.56
4477	NASDAQ	HDSN	Thu, Mar 21, 2013	4.68	4.71	4.64	4.67
4476	NASDAQ	HDSN	Wed, Mar 20, 2013	4.61	4.87	4.58	4.63
4475	NASDAQ	HDSN	Tue, Mar 19, 2013	4.40	4.65	4.40	4.61
4474	NASDAQ	HDSN	Mon, Mar 18, 2013	4.27	4.35	4.27	4.31
4473	NASDAQ	HDSN	Fri, Mar 15, 2013	4.40	4.43	4.24	4.33
4472	NASDAQ	HDSN	Thu, Mar 14, 2013	4.47	4.51	4.32	4.37
4471	NASDAQ	HDSN	Wed, Mar 13, 2013	4.17	4.47	4.10	4.43
4470	NASDAQ	HDSN	Tue, Mar 12, 2013	4.25	4.33	4.16	4.18
4469	NASDAQ	HDSN	Mon, Mar 11, 2013	4.25	4.27	4.19	4.24
4468	NASDAQ	HDSN	Fri, Mar 8, 2013	4.24	4.27	4.18	4.27
4467	NASDAQ	HDSN	Thu, Mar 7, 2013	4.25	4.28	4.23	4.24
4466	NASDAQ	HDSN	Wed, Mar 6, 2013	4.25	4.33	4.18	4.25
4465	NASDAQ	HDSN	Tue, Mar 5, 2013	4.45	4.47	4.19	4.25
4464	NASDAQ	HDSN	Mon, Mar 4, 2013	4.63	4.63	4.40	4.45
4463	NASDAQ	HDSN	Fri, Mar 1, 2013	4.31	4.65	4.20	4.60
4462	NASDAQ	HDSN	Thu, Feb 28, 2013	4.28	4.37	3.86	4.35
4461	NASDAQ	HDSN	Wed, Feb 27, 2013	4.11	4.22	4.05	4.11
4460	NASDAQ	HDSN	Tue, Feb 26, 2013	4.12	4.14	3.94	4.13
4459	NASDAQ	HDSN	Mon, Feb 25, 2013	4.20	4.39	4.08	4.11
4458	NASDAQ	HDSN	Fri, Feb 22, 2013	4.18	4.20	4.12	4.19
4457	NASDAQ	HDSN	Thu, Feb 21, 2013	4.06	4.20	4.05	4.16
4456	NASDAQ	HDSN	Wed, Feb 20, 2013	4.26	4.30	3.95	4.05
4455	NASDAQ	HDSN	Tue, Feb 19, 2013	4.30	4.40	4.19	4.28
4454	NASDAQ	HDSN	Fri, Feb 15, 2013	4.20	4.30	4.12	4.25
4453	NASDAQ	HDSN	Thu, Feb 14, 2013	4.10	4.22	3.90	4.18
4452	NASDAQ	HDSN	Wed, Feb 13, 2013	4.14	4.16	4.07	4.11
4451	NASDAQ	HDSN	Tue, Feb 12, 2013	4.00	4.30	3.98	4.18
4450	NASDAQ	HDSN	Mon, Feb 11, 2013	3.83	3.98	3.80	3.98
4449	NASDAQ	HDSN	Fri, Feb 8, 2013	3.90	3.97	3.80	3.85
4448	NASDAQ	HDSN	Thu, Feb 7, 2013	3.84	3.86	3.76	3.84
4447	NASDAQ	HDSN	Wed, Feb 6, 2013	3.79	3.85	3.76	3.85
4446	NASDAQ	HDSN	Tue, Feb 5, 2013	3.70	3.81	3.61	3.77
4445	NASDAQ	HDSN	Mon, Feb 4, 2013	3.80	3.83	3.65	3.65
4444	NASDAQ	HDSN	Fri, Feb 1, 2013	3.85	3.85	3.75	3.81
4443	NASDAQ	HDSN	Thu, Jan 31, 2013	3.81	3.83	3.77	3.80
4442	NASDAQ	HDSN	Wed, Jan 30, 2013	3.89	3.89	3.81	3.83
4441	NASDAQ	HDSN	Tue, Jan 29, 2013	3.79	3.89	3.75	3.88
4440	NASDAQ	HDSN	Mon, Jan 28, 2013	3.82	3.83	3.73	3.80
4439	NASDAQ	HDSN	Fri, Jan 25, 2013	3.92	3.92	3.75	3.78
4438	NASDAQ	HDSN	Thu, Jan 24, 2013	3.78	3.91	3.71	3.89
4437	NASDAQ	HDSN	Wed, Jan 23, 2013	3.71	3.82	3.70	3.81
4436	NASDAQ	HDSN	Tue, Jan 22, 2013	3.71	3.82	3.66	3.76
4435	NASDAQ	HDSN	Fri, Jan 18, 2013	3.75	3.77	3.66	3.68
4434	NASDAQ	HDSN	Thu, Jan 17, 2013	3.86	3.88	3.71	3.77
4433	NASDAQ	HDSN	Wed, Jan 16, 2013	3.70	3.83	3.66	3.76
4432	NASDAQ	HDSN	Tue, Jan 15, 2013	3.80	3.96	3.66	3.69
4431	NASDAQ	HDSN	Mon, Jan 14, 2013	3.99	4.00	3.78	3.83
4430	NASDAQ	HDSN	Fri, Jan 11, 2013	4.10	4.16	3.85	3.96
4429	NASDAQ	HDSN	Thu, Jan 10, 2013	4.07	4.26	4.07	4.15
4428	NASDAQ	HDSN	Wed, Jan 9, 2013	3.86	4.13	3.65	4.07
4427	NASDAQ	HDSN	Tue, Jan 8, 2013	3.69	3.89	3.65	3.89
4426	NASDAQ	HDSN	Mon, Jan 7, 2013	3.73	3.75	3.71	3.71
4425	NASDAQ	HDSN	Fri, Jan 4, 2013	3.69	3.71	3.63	3.71
4424	NASDAQ	HDSN	Thu, Jan 3, 2013	3.71	3.72	3.59	3.69
4423	NASDAQ	HDSN	Wed, Jan 2, 2013	3.72	3.75	3.65	3.75
4422	NASDAQ	HDSN	Mon, Dec 31, 2012	3.62	3.65	3.51	3.64
4421	NASDAQ	HDSN	Fri, Dec 28, 2012	3.43	3.66	3.33	3.59
4420	NASDAQ	HDSN	Thu, Dec 27, 2012	3.37	3.50	3.24	3.43
4419	NASDAQ	HDSN	Wed, Dec 26, 2012	3.38	3.44	3.31	3.32
4418	NASDAQ	HDSN	Mon, Dec 24, 2012	3.33	3.45	3.31	3.42
4417	NASDAQ	HDSN	Fri, Dec 21, 2012	3.42	3.49	3.28	3.41
4416	NASDAQ	HDSN	Thu, Dec 20, 2012	3.24	3.45	3.24	3.44
4415	NASDAQ	HDSN	Wed, Dec 19, 2012	3.37	3.39	3.24	3.26
4414	NASDAQ	HDSN	Tue, Dec 18, 2012	3.30	3.36	3.22	3.36
4413	NASDAQ	HDSN	Mon, Dec 17, 2012	3.40	3.40	3.17	3.30
4412	NASDAQ	HDSN	Fri, Dec 14, 2012	3.46	3.47	3.29	3.45
4411	NASDAQ	HDSN	Thu, Dec 13, 2012	3.47	3.48	3.36	3.43
4410	NASDAQ	HDSN	Wed, Dec 12, 2012	3.20	3.48	3.20	3.46
4409	NASDAQ	HDSN	Tue, Dec 11, 2012	3.19	3.35	3.18	3.31
4408	NASDAQ	HDSN	Mon, Dec 10, 2012	3.21	3.22	3.18	3.21
4407	NASDAQ	HDSN	Fri, Dec 7, 2012	3.22	3.33	3.20	3.23
4406	NASDAQ	HDSN	Thu, Dec 6, 2012	3.40	3.40	3.16	3.28
4405	NASDAQ	HDSN	Wed, Dec 5, 2012	3.33	3.40	3.33	3.38
4404	NASDAQ	HDSN	Tue, Dec 4, 2012	3.32	3.34	3.30	3.33
4403	NASDAQ	HDSN	Mon, Dec 3, 2012	3.21	3.35	3.16	3.32
4402	NASDAQ	HDSN	Fri, Nov 30, 2012	3.22	3.29	3.16	3.24
4401	NASDAQ	HDSN	Thu, Nov 29, 2012	3.16	3.30	3.15	3.26
4400	NASDAQ	HDSN	Wed, Nov 28, 2012	3.17	3.19	3.15	3.18
4399	NASDAQ	HDSN	Tue, Nov 27, 2012	3.16	3.22	3.15	3.18
4398	NASDAQ	HDSN	Mon, Nov 26, 2012	3.05	3.22	2.98	3.21
4397	NASDAQ	HDSN	Fri, Nov 23, 2012	3.20	3.22	3.00	3.10
4396	NASDAQ	HDSN	Wed, Nov 21, 2012	3.37	3.40	3.34	3.40
4395	NASDAQ	HDSN	Tue, Nov 20, 2012	3.43	3.50	3.32	3.36
4394	NASDAQ	HDSN	Mon, Nov 19, 2012	3.34	3.49	3.32	3.48
4393	NASDAQ	HDSN	Fri, Nov 16, 2012	3.22	3.36	3.21	3.29
4392	NASDAQ	HDSN	Thu, Nov 15, 2012	3.39	3.48	3.21	3.26
4391	NASDAQ	HDSN	Wed, Nov 14, 2012	3.67	3.67	3.35	3.35
4390	NASDAQ	HDSN	Tue, Nov 13, 2012	3.74	3.75	3.65	3.68
4389	NASDAQ	HDSN	Mon, Nov 12, 2012	3.58	3.86	3.53	3.74
4388	NASDAQ	HDSN	Fri, Nov 9, 2012	3.42	3.53	3.30	3.50
4387	NASDAQ	HDSN	Thu, Nov 8, 2012	3.40	3.69	3.38	3.38
4386	NASDAQ	HDSN	Wed, Nov 7, 2012	3.35	3.43	3.18	3.40
4385	NASDAQ	HDSN	Tue, Nov 6, 2012	3.56	3.56	3.34	3.35
4384	NASDAQ	HDSN	Mon, Nov 5, 2012	3.74	3.74	3.38	3.54
4383	NASDAQ	HDSN	Fri, Nov 2, 2012	3.97	3.97	3.67	3.70
4382	NASDAQ	HDSN	Thu, Nov 1, 2012	4.05	4.05	3.71	3.88
4381	NASDAQ	HDSN	Wed, Oct 31, 2012	4.05	4.05	3.59	4.00
4380	NASDAQ	HDSN	Fri, Oct 26, 2012	3.90	4.06	3.89	3.97
4379	NASDAQ	HDSN	Thu, Oct 25, 2012	3.88	3.99	3.83	3.91
4378	NASDAQ	HDSN	Wed, Oct 24, 2012	3.89	3.90	3.78	3.83
4377	NASDAQ	HDSN	Tue, Oct 23, 2012	3.88	3.88	3.77	3.85
4376	NASDAQ	HDSN	Mon, Oct 22, 2012	3.92	3.94	3.81	3.89
4375	NASDAQ	HDSN	Fri, Oct 19, 2012	3.95	4.00	3.85	3.90
4374	NASDAQ	HDSN	Thu, Oct 18, 2012	3.90	3.99	3.86	3.95
4373	NASDAQ	HDSN	Wed, Oct 17, 2012	3.80	3.93	3.79	3.88
4372	NASDAQ	HDSN	Tue, Oct 16, 2012	3.89	3.89	3.75	3.80
4371	NASDAQ	HDSN	Mon, Oct 15, 2012	3.88	3.88	3.81	3.82
4370	NASDAQ	HDSN	Fri, Oct 12, 2012	3.83	3.90	3.80	3.81
4369	NASDAQ	HDSN	Thu, Oct 11, 2012	3.90	3.90	3.80	3.83
4368	NASDAQ	HDSN	Wed, Oct 10, 2012	3.84	3.87	3.77	3.80
4367	NASDAQ	HDSN	Tue, Oct 9, 2012	3.82	3.86	3.79	3.81
4366	NASDAQ	HDSN	Mon, Oct 8, 2012	3.85	3.92	3.81	3.86
4365	NASDAQ	HDSN	Fri, Oct 5, 2012	3.88	3.99	3.85	3.90
4364	NASDAQ	HDSN	Thu, Oct 4, 2012	3.71	3.98	3.64	3.90
4363	NASDAQ	HDSN	Wed, Oct 3, 2012	3.67	3.67	3.59	3.67
4362	NASDAQ	HDSN	Tue, Oct 2, 2012	3.66	3.66	3.60	3.65
4361	NASDAQ	HDSN	Mon, Oct 1, 2012	3.65	3.67	3.61	3.67
4360	NASDAQ	HDSN	Fri, Sep 28, 2012	3.60	3.64	3.56	3.63
4359	NASDAQ	HDSN	Thu, Sep 27, 2012	3.56	3.61	3.46	3.61
4358	NASDAQ	HDSN	Wed, Sep 26, 2012	3.53	3.58	3.51	3.52
4357	NASDAQ	HDSN	Tue, Sep 25, 2012	3.60	3.61	3.53	3.53
4356	NASDAQ	HDSN	Mon, Sep 24, 2012	3.75	3.77	3.60	3.60
4355	NASDAQ	HDSN	Fri, Sep 21, 2012	3.61	3.64	3.55	3.62
4354	NASDAQ	HDSN	Thu, Sep 20, 2012	3.62	3.69	3.55	3.61
4353	NASDAQ	HDSN	Wed, Sep 19, 2012	3.63	3.70	3.60	3.64
4352	NASDAQ	HDSN	Tue, Sep 18, 2012	3.74	3.78	3.64	3.66
4351	NASDAQ	HDSN	Mon, Sep 17, 2012	3.44	3.74	3.40	3.72
4350	NASDAQ	HDSN	Fri, Sep 14, 2012	3.35	3.42	3.35	3.41
4349	NASDAQ	HDSN	Thu, Sep 13, 2012	3.40	3.44	3.29	3.34
4348	NASDAQ	HDSN	Wed, Sep 12, 2012	3.52	3.52	3.39	3.39
4347	NASDAQ	HDSN	Tue, Sep 11, 2012	3.50	3.52	3.46	3.50
4346	NASDAQ	HDSN	Mon, Sep 10, 2012	3.60	3.60	3.45	3.45
4345	NASDAQ	HDSN	Fri, Sep 7, 2012	3.60	3.60	3.51	3.52
4344	NASDAQ	HDSN	Thu, Sep 6, 2012	3.57	3.61	3.51	3.58
4343	NASDAQ	HDSN	Wed, Sep 5, 2012	3.67	3.68	3.53	3.55
4342	NASDAQ	HDSN	Tue, Sep 4, 2012	3.58	3.68	3.56	3.67
4341	NASDAQ	HDSN	Fri, Aug 31, 2012	3.55	3.63	3.50	3.61
4340	NASDAQ	HDSN	Thu, Aug 30, 2012	3.48	3.64	3.47	3.56
4339	NASDAQ	HDSN	Wed, Aug 29, 2012	3.70	3.74	3.45	3.50
4338	NASDAQ	HDSN	Tue, Aug 28, 2012	3.75	3.78	3.66	3.72
4337	NASDAQ	HDSN	Mon, Aug 27, 2012	3.82	3.83	3.71	3.71
4336	NASDAQ	HDSN	Fri, Aug 24, 2012	3.68	3.75	3.64	3.72
4335	NASDAQ	HDSN	Thu, Aug 23, 2012	3.64	3.72	3.58	3.70
4334	NASDAQ	HDSN	Wed, Aug 22, 2012	3.70	3.73	3.61	3.64
4333	NASDAQ	HDSN	Tue, Aug 21, 2012	3.70	3.75	3.66	3.70
4332	NASDAQ	HDSN	Mon, Aug 20, 2012	3.50	3.78	3.49	3.70
4331	NASDAQ	HDSN	Fri, Aug 17, 2012	3.34	3.45	3.29	3.32
4330	NASDAQ	HDSN	Thu, Aug 16, 2012	3.36	3.43	3.29	3.33
4329	NASDAQ	HDSN	Wed, Aug 15, 2012	3.29	3.40	3.29	3.34
4328	NASDAQ	HDSN	Tue, Aug 14, 2012	3.42	3.43	3.29	3.33
4327	NASDAQ	HDSN	Mon, Aug 13, 2012	3.48	3.48	3.33	3.35
4326	NASDAQ	HDSN	Fri, Aug 10, 2012	3.54	3.54	3.41	3.45
4325	NASDAQ	HDSN	Thu, Aug 9, 2012	3.58	3.58	3.46	3.54
4324	NASDAQ	HDSN	Wed, Aug 8, 2012	3.41	3.57	3.33	3.53
4323	NASDAQ	HDSN	Tue, Aug 7, 2012	3.27	3.58	3.27	3.39
4322	NASDAQ	HDSN	Mon, Aug 6, 2012	3.27	3.38	3.23	3.27
4321	NASDAQ	HDSN	Fri, Aug 3, 2012	3.56	3.57	3.27	3.27
4320	NASDAQ	HDSN	Thu, Aug 2, 2012	4.40	4.40	3.40	3.44
4319	NASDAQ	HDSN	Wed, Aug 1, 2012	4.02	4.18	3.87	4.10
4318	NASDAQ	HDSN	Tue, Jul 31, 2012	3.99	4.07	3.95	3.96
4317	NASDAQ	HDSN	Mon, Jul 30, 2012	4.10	4.10	3.88	3.98
4316	NASDAQ	HDSN	Fri, Jul 27, 2012	3.90	4.13	3.81	4.12
4315	NASDAQ	HDSN	Thu, Jul 26, 2012	3.84	4.03	3.74	3.90
4314	NASDAQ	HDSN	Wed, Jul 25, 2012	3.50	3.85	3.50	3.81
4313	NASDAQ	HDSN	Tue, Jul 24, 2012	3.40	3.61	3.37	3.50
4312	NASDAQ	HDSN	Mon, Jul 23, 2012	3.61	3.62	3.29	3.42
4311	NASDAQ	HDSN	Fri, Jul 20, 2012	3.55	3.69	3.53	3.60
4310	NASDAQ	HDSN	Thu, Jul 19, 2012	3.77	3.79	3.57	3.63
4309	NASDAQ	HDSN	Wed, Jul 18, 2012	3.77	3.90	3.70	3.79
4308	NASDAQ	HDSN	Tue, Jul 17, 2012	3.83	3.83	3.64	3.79
4307	NASDAQ	HDSN	Mon, Jul 16, 2012	3.96	3.96	3.78	3.84
4306	NASDAQ	HDSN	Fri, Jul 13, 2012	4.10	4.15	3.93	4.00
4305	NASDAQ	HDSN	Thu, Jul 12, 2012	4.00	4.15	3.93	4.13
4304	NASDAQ	HDSN	Wed, Jul 11, 2012	4.06	4.20	3.95	4.00
4303	NASDAQ	HDSN	Tue, Jul 10, 2012	4.29	4.35	4.04	4.08
4302	NASDAQ	HDSN	Mon, Jul 9, 2012	3.92	4.37	3.92	4.20
4301	NASDAQ	HDSN	Fri, Jul 6, 2012	3.90	3.92	3.75	3.90
4300	NASDAQ	HDSN	Thu, Jul 5, 2012	4.03	4.22	3.88	3.91
4299	NASDAQ	HDSN	Tue, Jul 3, 2012	4.21	4.25	4.04	4.07
4298	NASDAQ	HDSN	Mon, Jul 2, 2012	4.14	4.25	4.11	4.18
4297	NASDAQ	HDSN	Fri, Jun 29, 2012	4.08	4.15	3.97	4.12
4296	NASDAQ	HDSN	Thu, Jun 28, 2012	3.93	4.09	3.78	4.01
4295	NASDAQ	HDSN	Wed, Jun 27, 2012	3.77	4.07	3.70	3.93
4294	NASDAQ	HDSN	Tue, Jun 26, 2012	3.61	3.79	3.54	3.73
4293	NASDAQ	HDSN	Mon, Jun 25, 2012	3.65	3.76	3.55	3.64
4292	NASDAQ	HDSN	Fri, Jun 22, 2012	3.69	3.70	3.56	3.68
4291	NASDAQ	HDSN	Thu, Jun 21, 2012	3.72	3.82	3.53	3.62
4290	NASDAQ	HDSN	Wed, Jun 20, 2012	3.58	3.75	3.58	3.69
4289	NASDAQ	HDSN	Tue, Jun 19, 2012	3.48	3.67	3.40	3.55
4288	NASDAQ	HDSN	Mon, Jun 18, 2012	3.46	3.46	3.31	3.42
4287	NASDAQ	HDSN	Fri, Jun 15, 2012	3.28	3.53	3.28	3.51
4286	NASDAQ	HDSN	Thu, Jun 14, 2012	3.45	3.52	3.21	3.29
4285	NASDAQ	HDSN	Wed, Jun 13, 2012	3.48	3.56	3.45	3.45
4284	NASDAQ	HDSN	Tue, Jun 12, 2012	3.38	3.61	3.38	3.52
4283	NASDAQ	HDSN	Mon, Jun 11, 2012	3.71	3.71	3.49	3.49
4282	NASDAQ	HDSN	Fri, Jun 8, 2012	3.78	3.78	3.56	3.67
4281	NASDAQ	HDSN	Thu, Jun 7, 2012	3.47	3.74	3.44	3.64
4280	NASDAQ	HDSN	Wed, Jun 6, 2012	3.41	3.51	3.33	3.42
4279	NASDAQ	HDSN	Tue, Jun 5, 2012	3.47	3.47	3.22	3.39
4278	NASDAQ	HDSN	Mon, Jun 4, 2012	3.58	3.65	3.39	3.45
4277	NASDAQ	HDSN	Fri, Jun 1, 2012	3.74	3.77	3.53	3.56
4276	NASDAQ	HDSN	Thu, May 31, 2012	3.79	3.90	3.75	3.75
4275	NASDAQ	HDSN	Wed, May 30, 2012	3.95	3.95	3.75	3.80
4274	NASDAQ	HDSN	Tue, May 29, 2012	3.97	4.06	3.75	3.96
4273	NASDAQ	HDSN	Fri, May 25, 2012	3.70	3.91	3.70	3.85
4272	NASDAQ	HDSN	Thu, May 24, 2012	3.50	3.78	3.50	3.69
4271	NASDAQ	HDSN	Wed, May 23, 2012	3.55	3.65	3.50	3.50
4270	NASDAQ	HDSN	Tue, May 22, 2012	3.68	3.72	3.56	3.58
4269	NASDAQ	HDSN	Mon, May 21, 2012	3.62	3.78	3.50	3.69
4268	NASDAQ	HDSN	Fri, May 18, 2012	3.75	3.78	3.58	3.62
4267	NASDAQ	HDSN	Thu, May 17, 2012	3.86	3.93	3.67	3.71
4266	NASDAQ	HDSN	Wed, May 16, 2012	3.95	4.01	3.81	3.88
4265	NASDAQ	HDSN	Tue, May 15, 2012	3.88	4.10	3.88	3.96
4264	NASDAQ	HDSN	Mon, May 14, 2012	3.96	4.01	3.72	3.85
4263	NASDAQ	HDSN	Fri, May 11, 2012	4.17	4.17	3.97	4.04
4262	NASDAQ	HDSN	Thu, May 10, 2012	4.00	4.23	3.90	4.18
4261	NASDAQ	HDSN	Wed, May 9, 2012	3.87	4.00	3.78	3.97
4260	NASDAQ	HDSN	Tue, May 8, 2012	3.91	4.10	3.85	3.95
4259	NASDAQ	HDSN	Mon, May 7, 2012	3.65	4.15	3.61	3.97
4258	NASDAQ	HDSN	Fri, May 4, 2012	3.80	3.85	3.54	3.78
4257	NASDAQ	HDSN	Thu, May 3, 2012	4.05	4.05	3.76	3.84
4256	NASDAQ	HDSN	Wed, May 2, 2012	3.54	4.10	3.46	4.09
4255	NASDAQ	HDSN	Tue, May 1, 2012	3.14	3.34	3.14	3.33
4254	NASDAQ	HDSN	Mon, Apr 30, 2012	3.17	3.26	3.14	3.16
4253	NASDAQ	HDSN	Fri, Apr 27, 2012	3.16	3.27	3.10	3.24
4252	NASDAQ	HDSN	Thu, Apr 26, 2012	3.04	3.19	3.04	3.12
4251	NASDAQ	HDSN	Wed, Apr 25, 2012	3.02	3.09	3.02	3.05
4250	NASDAQ	HDSN	Tue, Apr 24, 2012	3.04	3.05	3.00	3.01
4249	NASDAQ	HDSN	Mon, Apr 23, 2012	3.04	3.06	2.97	3.03
4248	NASDAQ	HDSN	Fri, Apr 20, 2012	3.00	3.07	2.97	3.06
4247	NASDAQ	HDSN	Thu, Apr 19, 2012	3.00	3.02	2.98	3.02
4246	NASDAQ	HDSN	Wed, Apr 18, 2012	2.98	3.00	2.95	2.95
4245	NASDAQ	HDSN	Tue, Apr 17, 2012	2.90	2.99	2.90	2.99
4244	NASDAQ	HDSN	Mon, Apr 16, 2012	2.91	2.98	2.85	2.90
4243	NASDAQ	HDSN	Fri, Apr 13, 2012	2.99	3.00	2.91	2.94
4242	NASDAQ	HDSN	Thu, Apr 12, 2012	2.90	3.01	2.90	2.99
4241	NASDAQ	HDSN	Wed, Apr 11, 2012	2.90	2.98	2.84	2.90
4240	NASDAQ	HDSN	Tue, Apr 10, 2012	2.99	3.05	2.90	2.90
4239	NASDAQ	HDSN	Mon, Apr 9, 2012	3.11	3.14	2.97	2.99
4238	NASDAQ	HDSN	Thu, Apr 5, 2012	3.11	3.23	3.11	3.15
4237	NASDAQ	HDSN	Wed, Apr 4, 2012	3.28	3.31	3.14	3.15
4236	NASDAQ	HDSN	Tue, Apr 3, 2012	3.33	3.37	3.19	3.34
4235	NASDAQ	HDSN	Mon, Apr 2, 2012	3.25	3.36	3.24	3.36
4234	NASDAQ	HDSN	Fri, Mar 30, 2012	3.36	3.36	3.21	3.29
4233	NASDAQ	HDSN	Thu, Mar 29, 2012	3.29	3.35	3.24	3.35
4232	NASDAQ	HDSN	Wed, Mar 28, 2012	3.22	3.34	3.18	3.34
4231	NASDAQ	HDSN	Tue, Mar 27, 2012	3.40	3.43	3.14	3.24
4230	NASDAQ	HDSN	Mon, Mar 26, 2012	3.76	3.78	3.33	3.36
4229	NASDAQ	HDSN	Fri, Mar 23, 2012	3.73	3.76	3.69	3.76
4228	NASDAQ	HDSN	Thu, Mar 22, 2012	3.72	3.77	3.71	3.76
4227	NASDAQ	HDSN	Wed, Mar 21, 2012	3.74	3.82	3.73	3.77
4226	NASDAQ	HDSN	Tue, Mar 20, 2012	3.75	3.80	3.70	3.76
4225	NASDAQ	HDSN	Mon, Mar 19, 2012	3.75	3.76	3.70	3.75
4224	NASDAQ	HDSN	Fri, Mar 16, 2012	3.77	3.79	3.61	3.72
4223	NASDAQ	HDSN	Thu, Mar 15, 2012	3.65	3.77	3.54	3.76
4222	NASDAQ	HDSN	Wed, Mar 14, 2012	3.57	3.64	3.47	3.62
4221	NASDAQ	HDSN	Tue, Mar 13, 2012	3.41	3.57	3.40	3.55
4220	NASDAQ	HDSN	Mon, Mar 12, 2012	3.23	3.42	3.19	3.38
4219	NASDAQ	HDSN	Fri, Mar 9, 2012	3.18	3.28	3.16	3.23
4218	NASDAQ	HDSN	Thu, Mar 8, 2012	3.11	3.23	3.07	3.16
4217	NASDAQ	HDSN	Wed, Mar 7, 2012	3.06	3.15	3.05	3.11
4216	NASDAQ	HDSN	Tue, Mar 6, 2012	2.90	3.10	2.84	3.09
4215	NASDAQ	HDSN	Mon, Mar 5, 2012	2.94	3.00	2.90	2.92
4214	NASDAQ	HDSN	Fri, Mar 2, 2012	2.95	3.00	2.92	2.96
4213	NASDAQ	HDSN	Thu, Mar 1, 2012	2.92	3.00	2.90	3.00
4212	NASDAQ	HDSN	Wed, Feb 29, 2012	2.97	3.00	2.81	3.00
4211	NASDAQ	HDSN	Tue, Feb 28, 2012	2.82	3.00	2.82	2.93
4210	NASDAQ	HDSN	Mon, Feb 27, 2012	2.97	3.08	2.97	2.99
4209	NASDAQ	HDSN	Fri, Feb 24, 2012	2.98	3.00	2.94	3.00
4208	NASDAQ	HDSN	Thu, Feb 23, 2012	3.00	3.00	2.95	2.98
4207	NASDAQ	HDSN	Wed, Feb 22, 2012	2.99	3.10	2.93	2.93
4206	NASDAQ	HDSN	Tue, Feb 21, 2012	2.81	3.00	2.78	2.97
4205	NASDAQ	HDSN	Fri, Feb 17, 2012	2.82	2.91	2.75	2.83
4204	NASDAQ	HDSN	Thu, Feb 16, 2012	2.88	3.04	2.88	2.88
4203	NASDAQ	HDSN	Wed, Feb 15, 2012	2.90	2.90	2.60	2.88
4202	NASDAQ	HDSN	Tue, Feb 14, 2012	2.88	2.91	2.80	2.90
4201	NASDAQ	HDSN	Mon, Feb 13, 2012	3.08	3.08	2.85	2.89
4200	NASDAQ	HDSN	Fri, Feb 10, 2012	3.07	3.13	2.86	2.97
4199	NASDAQ	HDSN	Thu, Feb 9, 2012	3.03	3.06	2.83	3.05
4198	NASDAQ	HDSN	Wed, Feb 8, 2012	3.29	3.29	2.97	3.04
4197	NASDAQ	HDSN	Tue, Feb 7, 2012	3.18	3.28	2.94	3.27
4196	NASDAQ	HDSN	Mon, Feb 6, 2012	3.10	3.23	3.08	3.15
4195	NASDAQ	HDSN	Fri, Feb 3, 2012	3.07	3.15	2.85	3.10
4194	NASDAQ	HDSN	Thu, Feb 2, 2012	2.69	3.07	2.69	3.07
4193	NASDAQ	HDSN	Wed, Feb 1, 2012	2.58	2.81	2.49	2.79
4192	NASDAQ	HDSN	Tue, Jan 31, 2012	2.59	2.59	2.46	2.54
4191	NASDAQ	HDSN	Mon, Jan 30, 2012	2.75	2.81	2.40	2.46
4190	NASDAQ	HDSN	Fri, Jan 27, 2012	2.58	2.80	2.56	2.77
4189	NASDAQ	HDSN	Thu, Jan 26, 2012	2.30	2.59	2.30	2.59
4188	NASDAQ	HDSN	Wed, Jan 25, 2012	2.40	2.70	2.28	2.28
4187	NASDAQ	HDSN	Tue, Jan 24, 2012	1.80	2.20	1.80	2.17
4186	NASDAQ	HDSN	Mon, Jan 23, 2012	1.79	1.88	1.77	1.79
4185	NASDAQ	HDSN	Fri, Jan 20, 2012	1.70	1.87	1.70	1.85
4184	NASDAQ	HDSN	Thu, Jan 19, 2012	1.83	1.83	1.73	1.75
4183	NASDAQ	HDSN	Wed, Jan 18, 2012	1.86	1.86	1.76	1.79
4182	NASDAQ	HDSN	Tue, Jan 17, 2012	1.73	1.83	1.72	1.83
4181	NASDAQ	HDSN	Fri, Jan 13, 2012	1.66	1.75	1.66	1.72
4180	NASDAQ	HDSN	Thu, Jan 12, 2012	1.80	1.80	1.73	1.76
4179	NASDAQ	HDSN	Wed, Jan 11, 2012	1.71	1.80	1.71	1.77
4178	NASDAQ	HDSN	Tue, Jan 10, 2012	1.70	1.84	1.70	1.70
4177	NASDAQ	HDSN	Mon, Jan 9, 2012	1.67	1.73	1.65	1.65
4176	NASDAQ	HDSN	Fri, Jan 6, 2012	1.50	1.67	1.49	1.60
4175	NASDAQ	HDSN	Thu, Jan 5, 2012	1.44	1.47	1.44	1.47
4174	NASDAQ	HDSN	Wed, Jan 4, 2012	1.45	1.45	1.42	1.44
4173	NASDAQ	HDSN	Tue, Jan 3, 2012	1.44	1.49	1.38	1.45
4172	NASDAQ	HDSN	Fri, Dec 30, 2011	1.35	1.48	1.35	1.45
4171	NASDAQ	HDSN	Thu, Dec 29, 2011	1.39	1.43	1.35	1.35
4170	NASDAQ	HDSN	Wed, Dec 28, 2011	1.42	1.42	1.38	1.38
4169	NASDAQ	HDSN	Tue, Dec 27, 2011	1.43	1.48	1.40	1.48
4168	NASDAQ	HDSN	Fri, Dec 23, 2011	1.40	1.45	1.38	1.43
4167	NASDAQ	HDSN	Thu, Dec 22, 2011	1.40	1.40	1.38	1.39
4166	NASDAQ	HDSN	Wed, Dec 21, 2011	1.40	1.40	1.38	1.38
4165	NASDAQ	HDSN	Tue, Dec 20, 2011	1.42	1.43	1.37	1.40
4164	NASDAQ	HDSN	Mon, Dec 19, 2011	1.35	1.40	1.35	1.37
4163	NASDAQ	HDSN	Fri, Dec 16, 2011	1.35	1.43	1.35	1.35
4162	NASDAQ	HDSN	Thu, Dec 15, 2011	1.40	1.43	1.35	1.43
4161	NASDAQ	HDSN	Wed, Dec 14, 2011	1.36	1.36	1.36	1.36
4160	NASDAQ	HDSN	Tue, Dec 13, 2011	1.43	1.43	1.33	1.34
4159	NASDAQ	HDSN	Mon, Dec 12, 2011	1.37	1.43	1.37	1.43
4158	NASDAQ	HDSN	Fri, Dec 9, 2011	1.39	1.43	1.38	1.43
4157	NASDAQ	HDSN	Thu, Dec 8, 2011	1.41	1.48	1.37	1.37
4156	NASDAQ	HDSN	Wed, Dec 7, 2011	1.41	1.46	1.40	1.44
4155	NASDAQ	HDSN	Tue, Dec 6, 2011	1.48	1.49	1.42	1.42
4154	NASDAQ	HDSN	Mon, Dec 5, 2011	1.39	1.48	1.36	1.47
4153	NASDAQ	HDSN	Fri, Dec 2, 2011	1.44	1.50	1.40	1.40
4152	NASDAQ	HDSN	Thu, Dec 1, 2011	1.40	1.40	1.35	1.40
4151	NASDAQ	HDSN	Wed, Nov 30, 2011	1.44	1.44	1.40	1.40
4150	NASDAQ	HDSN	Tue, Nov 29, 2011	1.44	1.44	1.32	1.40
4149	NASDAQ	HDSN	Mon, Nov 28, 2011	1.46	1.47	1.37	1.42
4148	NASDAQ	HDSN	Fri, Nov 25, 2011	1.40	1.44	1.40	1.40
4147	NASDAQ	HDSN	Wed, Nov 23, 2011	1.35	1.46	1.35	1.45
4146	NASDAQ	HDSN	Tue, Nov 22, 2011	1.40	1.46	1.37	1.40
4145	NASDAQ	HDSN	Mon, Nov 21, 2011	1.40	1.46	1.40	1.46
4144	NASDAQ	HDSN	Fri, Nov 18, 2011	1.47	1.47	1.40	1.44
4143	NASDAQ	HDSN	Thu, Nov 17, 2011	1.45	1.47	1.35	1.47
4142	NASDAQ	HDSN	Wed, Nov 16, 2011	1.46	1.47	1.43	1.47
4141	NASDAQ	HDSN	Tue, Nov 15, 2011	1.46	1.46	1.45	1.46
4140	NASDAQ	HDSN	Mon, Nov 14, 2011	1.50	1.57	1.40	1.46
4139	NASDAQ	HDSN	Fri, Nov 11, 2011	1.42	1.54	1.40	1.54
4138	NASDAQ	HDSN	Thu, Nov 10, 2011	1.41	1.44	1.41	1.42
4137	NASDAQ	HDSN	Wed, Nov 9, 2011	1.35	1.45	1.30	1.44
4136	NASDAQ	HDSN	Tue, Nov 8, 2011	1.37	1.42	1.36	1.40
4135	NASDAQ	HDSN	Mon, Nov 7, 2011	1.32	1.39	1.32	1.33
4134	NASDAQ	HDSN	Fri, Nov 4, 2011	1.28	1.39	1.22	1.36
4133	NASDAQ	HDSN	Thu, Nov 3, 2011	1.42	1.42	1.26	1.32
4132	NASDAQ	HDSN	Wed, Nov 2, 2011	1.28	1.42	1.26	1.42
4131	NASDAQ	HDSN	Tue, Nov 1, 2011	1.23	1.35	1.22	1.35
4130	NASDAQ	HDSN	Mon, Oct 31, 2011	1.34	1.35	1.32	1.32
4129	NASDAQ	HDSN	Fri, Oct 28, 2011	1.43	1.45	1.20	1.32
4128	NASDAQ	HDSN	Thu, Oct 27, 2011	1.34	1.35	1.20	1.35
4127	NASDAQ	HDSN	Wed, Oct 26, 2011	1.20	1.34	1.20	1.28
4126	NASDAQ	HDSN	Tue, Oct 25, 2011	1.19	1.34	1.16	1.19
4125	NASDAQ	HDSN	Mon, Oct 24, 2011	1.18	1.35	1.15	1.15
4124	NASDAQ	HDSN	Fri, Oct 21, 2011	1.17	1.21	1.17	1.20
4123	NASDAQ	HDSN	Thu, Oct 20, 2011	1.37	1.39	1.15	1.15
4122	NASDAQ	HDSN	Wed, Oct 19, 2011	1.35	1.35	1.34	1.34
4121	NASDAQ	HDSN	Tue, Oct 18, 2011	1.21	1.49	1.15	1.31
4120	NASDAQ	HDSN	Mon, Oct 17, 2011	1.18	1.18	1.18	1.18
4119	NASDAQ	HDSN	Fri, Oct 14, 2011	1.18	1.20	1.17	1.18
4118	NASDAQ	HDSN	Thu, Oct 13, 2011	1.13	1.18	1.13	1.17
4117	NASDAQ	HDSN	Wed, Oct 12, 2011	1.10	1.17	1.10	1.17
4116	NASDAQ	HDSN	Tue, Oct 11, 2011	1.15	1.15	1.10	1.10
4115	NASDAQ	HDSN	Mon, Oct 10, 2011	1.15	1.19	1.15	1.15
4114	NASDAQ	HDSN	Fri, Oct 7, 2011	1.09	1.15	1.09	1.14
4113	NASDAQ	HDSN	Thu, Oct 6, 2011	1.05	1.08	1.05	1.06
4112	NASDAQ	HDSN	Wed, Oct 5, 2011	1.04	1.05	1.03	1.05
4111	NASDAQ	HDSN	Tue, Oct 4, 2011	1.05	1.13	1.01	1.02
4110	NASDAQ	HDSN	Mon, Oct 3, 2011	1.15	1.15	1.06	1.06
4109	NASDAQ	HDSN	Fri, Sep 30, 2011	1.21	1.21	1.10	1.17
4108	NASDAQ	HDSN	Thu, Sep 29, 2011	1.16	1.23	1.13	1.19
4107	NASDAQ	HDSN	Wed, Sep 28, 2011	1.20	1.23	1.10	1.19
4106	NASDAQ	HDSN	Tue, Sep 27, 2011	1.16	1.20	1.10	1.20
4105	NASDAQ	HDSN	Mon, Sep 26, 2011	1.20	1.29	1.11	1.24
4104	NASDAQ	HDSN	Fri, Sep 23, 2011	1.21	1.28	1.17	1.20
4103	NASDAQ	HDSN	Thu, Sep 22, 2011	1.25	1.28	1.19	1.19
4102	NASDAQ	HDSN	Wed, Sep 21, 2011	1.30	1.31	1.28	1.28
4101	NASDAQ	HDSN	Tue, Sep 20, 2011	1.27	1.32	1.25	1.30
4100	NASDAQ	HDSN	Mon, Sep 19, 2011	1.38	1.38	1.27	1.30
4099	NASDAQ	HDSN	Fri, Sep 16, 2011	1.30	1.38	1.30	1.30
4098	NASDAQ	HDSN	Thu, Sep 15, 2011	1.32	1.38	1.30	1.30
4097	NASDAQ	HDSN	Wed, Sep 14, 2011	1.38	1.38	1.28	1.31
4096	NASDAQ	HDSN	Tue, Sep 13, 2011	1.28	1.35	1.28	1.35
4095	NASDAQ	HDSN	Mon, Sep 12, 2011	1.30	1.38	1.26	1.29
4094	NASDAQ	HDSN	Fri, Sep 9, 2011	1.37	1.37	1.30	1.30
4093	NASDAQ	HDSN	Thu, Sep 8, 2011	1.30	1.38	1.30	1.33
4092	NASDAQ	HDSN	Wed, Sep 7, 2011	1.36	1.36	1.30	1.30
4091	NASDAQ	HDSN	Tue, Sep 6, 2011	1.35	1.42	1.30	1.31
4090	NASDAQ	HDSN	Fri, Sep 2, 2011	1.35	1.45	1.35	1.41
4089	NASDAQ	HDSN	Thu, Sep 1, 2011	1.36	1.42	1.36	1.37
4088	NASDAQ	HDSN	Wed, Aug 31, 2011	1.45	1.45	1.40	1.42
4087	NASDAQ	HDSN	Tue, Aug 30, 2011	1.44	1.49	1.44	1.45
4086	NASDAQ	HDSN	Mon, Aug 29, 2011	1.50	1.50	1.43	1.47
4085	NASDAQ	HDSN	Fri, Aug 26, 2011	1.31	1.49	1.28	1.49
4084	NASDAQ	HDSN	Thu, Aug 25, 2011	1.31	1.34	1.23	1.31
4083	NASDAQ	HDSN	Wed, Aug 24, 2011	1.34	1.34	1.26	1.32
4082	NASDAQ	HDSN	Tue, Aug 23, 2011	1.33	1.33	1.25	1.30
4081	NASDAQ	HDSN	Mon, Aug 22, 2011	1.35	1.42	1.24	1.24
4080	NASDAQ	HDSN	Fri, Aug 19, 2011	1.34	1.41	1.26	1.33
4079	NASDAQ	HDSN	Thu, Aug 18, 2011	1.31	1.42	1.30	1.34
4078	NASDAQ	HDSN	Wed, Aug 17, 2011	1.41	1.43	1.30	1.34
4077	NASDAQ	HDSN	Tue, Aug 16, 2011	1.39	1.43	1.35	1.43
4076	NASDAQ	HDSN	Mon, Aug 15, 2011	1.38	1.43	1.35	1.41
4075	NASDAQ	HDSN	Fri, Aug 12, 2011	1.41	1.43	1.35	1.42
4074	NASDAQ	HDSN	Thu, Aug 11, 2011	1.37	1.50	1.34	1.36
4073	NASDAQ	HDSN	Wed, Aug 10, 2011	1.53	1.53	1.30	1.31
4072	NASDAQ	HDSN	Tue, Aug 9, 2011	1.35	1.56	1.27	1.55
4071	NASDAQ	HDSN	Mon, Aug 8, 2011	1.28	1.35	1.28	1.31
4070	NASDAQ	HDSN	Fri, Aug 5, 2011	1.60	1.66	1.21	1.45
4069	NASDAQ	HDSN	Thu, Aug 4, 2011	1.65	1.67	1.46	1.52
4068	NASDAQ	HDSN	Wed, Aug 3, 2011	1.70	1.80	1.65	1.78
4067	NASDAQ	HDSN	Tue, Aug 2, 2011	1.79	1.81	1.68	1.68
4066	NASDAQ	HDSN	Mon, Aug 1, 2011	1.82	1.85	1.75	1.79
4065	NASDAQ	HDSN	Fri, Jul 29, 2011	1.78	1.85	1.75	1.80
4064	NASDAQ	HDSN	Thu, Jul 28, 2011	1.77	1.86	1.72	1.82
4063	NASDAQ	HDSN	Wed, Jul 27, 2011	1.78	1.86	1.75	1.77
4062	NASDAQ	HDSN	Tue, Jul 26, 2011	1.80	1.87	1.78	1.78
4061	NASDAQ	HDSN	Mon, Jul 25, 2011	1.83	1.85	1.78	1.81
4060	NASDAQ	HDSN	Fri, Jul 22, 2011	1.77	1.82	1.77	1.81
4059	NASDAQ	HDSN	Thu, Jul 21, 2011	1.77	1.88	1.74	1.79
4058	NASDAQ	HDSN	Wed, Jul 20, 2011	1.76	1.77	1.72	1.77
4057	NASDAQ	HDSN	Tue, Jul 19, 2011	1.74	1.80	1.72	1.75
4056	NASDAQ	HDSN	Mon, Jul 18, 2011	1.74	1.82	1.70	1.73
4055	NASDAQ	HDSN	Fri, Jul 15, 2011	1.86	1.87	1.70	1.74
4054	NASDAQ	HDSN	Thu, Jul 14, 2011	1.83	1.92	1.75	1.82
4053	NASDAQ	HDSN	Wed, Jul 13, 2011	1.67	1.72	1.67	1.69
4052	NASDAQ	HDSN	Tue, Jul 12, 2011	1.69	1.70	1.61	1.66
4051	NASDAQ	HDSN	Mon, Jul 11, 2011	1.65	1.68	1.61	1.64
4050	NASDAQ	HDSN	Fri, Jul 8, 2011	1.69	1.73	1.64	1.67
4049	NASDAQ	HDSN	Thu, Jul 7, 2011	1.61	1.70	1.61	1.69
4048	NASDAQ	HDSN	Wed, Jul 6, 2011	1.59	1.60	1.57	1.60
4047	NASDAQ	HDSN	Tue, Jul 5, 2011	1.61	1.61	1.58	1.60
4046	NASDAQ	HDSN	Fri, Jul 1, 2011	1.64	1.65	1.60	1.60
4045	NASDAQ	HDSN	Thu, Jun 30, 2011	1.62	1.65	1.60	1.64
4044	NASDAQ	HDSN	Wed, Jun 29, 2011	1.63	1.66	1.59	1.66
4043	NASDAQ	HDSN	Tue, Jun 28, 2011	1.59	1.63	1.59	1.63
4042	NASDAQ	HDSN	Mon, Jun 27, 2011	1.63	1.63	1.56	1.59
4041	NASDAQ	HDSN	Fri, Jun 24, 2011	1.63	1.63	1.58	1.61
4040	NASDAQ	HDSN	Thu, Jun 23, 2011	1.57	1.64	1.57	1.63
4039	NASDAQ	HDSN	Wed, Jun 22, 2011	1.56	1.62	1.56	1.62
4038	NASDAQ	HDSN	Tue, Jun 21, 2011	1.59	1.64	1.56	1.60
4037	NASDAQ	HDSN	Mon, Jun 20, 2011	1.61	1.64	1.55	1.60
4036	NASDAQ	HDSN	Fri, Jun 17, 2011	1.60	1.65	1.60	1.65
4035	NASDAQ	HDSN	Thu, Jun 16, 2011	1.63	1.64	1.60	1.61
4034	NASDAQ	HDSN	Wed, Jun 15, 2011	1.63	1.63	1.60	1.60
4033	NASDAQ	HDSN	Tue, Jun 14, 2011	1.62	1.63	1.62	1.62
4032	NASDAQ	HDSN	Mon, Jun 13, 2011	1.65	1.65	1.62	1.62
4031	NASDAQ	HDSN	Fri, Jun 10, 2011	1.63	1.68	1.63	1.65
4030	NASDAQ	HDSN	Thu, Jun 9, 2011	1.66	1.66	1.62	1.62
4029	NASDAQ	HDSN	Wed, Jun 8, 2011	1.65	1.66	1.60	1.66
4028	NASDAQ	HDSN	Tue, Jun 7, 2011	1.68	1.70	1.63	1.64
4027	NASDAQ	HDSN	Mon, Jun 6, 2011	1.76	1.76	1.62	1.68
4026	NASDAQ	HDSN	Fri, Jun 3, 2011	1.80	1.80	1.78	1.78
4025	NASDAQ	HDSN	Thu, Jun 2, 2011	1.78	1.78	1.75	1.77
4024	NASDAQ	HDSN	Wed, Jun 1, 2011	1.80	1.80	1.78	1.78
4023	NASDAQ	HDSN	Tue, May 31, 2011	1.85	1.85	1.80	1.83
4022	NASDAQ	HDSN	Fri, May 27, 2011	1.83	1.89	1.83	1.83
4021	NASDAQ	HDSN	Thu, May 26, 2011	1.84	1.84	1.84	1.84
4020	NASDAQ	HDSN	Wed, May 25, 2011	1.86	1.91	1.86	1.88
4019	NASDAQ	HDSN	Tue, May 24, 2011	1.85	1.89	1.81	1.87
4018	NASDAQ	HDSN	Mon, May 23, 2011	1.85	1.85	1.80	1.82
4017	NASDAQ	HDSN	Fri, May 20, 2011	1.90	1.93	1.81	1.83
4016	NASDAQ	HDSN	Thu, May 19, 2011	1.90	1.90	1.83	1.89
4015	NASDAQ	HDSN	Wed, May 18, 2011	1.88	1.89	1.85	1.85
4014	NASDAQ	HDSN	Tue, May 17, 2011	1.86	1.90	1.85	1.85
4013	NASDAQ	HDSN	Mon, May 16, 2011	1.90	1.90	1.86	1.86
4012	NASDAQ	HDSN	Fri, May 13, 2011	1.89	1.89	1.85	1.86
4011	NASDAQ	HDSN	Thu, May 12, 2011	1.91	1.95	1.88	1.88
4010	NASDAQ	HDSN	Wed, May 11, 2011	1.90	1.96	1.86	1.96
4009	NASDAQ	HDSN	Tue, May 10, 2011	1.91	1.98	1.85	1.90
4008	NASDAQ	HDSN	Mon, May 9, 2011	2.01	2.03	1.90	1.90
4007	NASDAQ	HDSN	Fri, May 6, 2011	1.98	2.00	1.93	1.96
4006	NASDAQ	HDSN	Thu, May 5, 2011	1.95	1.95	1.87	1.89
4005	NASDAQ	HDSN	Wed, May 4, 2011	2.00	2.25	1.99	1.99
4004	NASDAQ	HDSN	Tue, May 3, 2011	1.90	1.90	1.85	1.89
4003	NASDAQ	HDSN	Mon, May 2, 2011	1.87	1.90	1.81	1.90
4002	NASDAQ	HDSN	Fri, Apr 29, 2011	1.80	1.89	1.80	1.82
4001	NASDAQ	HDSN	Thu, Apr 28, 2011	1.81	1.85	1.75	1.85
4000	NASDAQ	HDSN	Wed, Apr 27, 2011	1.79	1.85	1.78	1.84
3999	NASDAQ	HDSN	Tue, Apr 26, 2011	1.85	1.85	1.67	1.78
3998	NASDAQ	HDSN	Mon, Apr 25, 2011	1.92	1.92	1.82	1.84
3997	NASDAQ	HDSN	Thu, Apr 21, 2011	1.93	1.97	1.91	1.91
3996	NASDAQ	HDSN	Wed, Apr 20, 2011	1.92	1.97	1.90	1.95
3995	NASDAQ	HDSN	Tue, Apr 19, 2011	1.96	1.96	1.90	1.90
3994	NASDAQ	HDSN	Mon, Apr 18, 2011	1.90	1.97	1.86	1.95
3993	NASDAQ	HDSN	Fri, Apr 15, 2011	1.96	1.98	1.93	1.95
3992	NASDAQ	HDSN	Thu, Apr 14, 2011	1.90	1.97	1.90	1.93
3991	NASDAQ	HDSN	Wed, Apr 13, 2011	1.93	1.98	1.89	1.89
3990	NASDAQ	HDSN	Tue, Apr 12, 2011	1.86	1.97	1.86	1.94
3989	NASDAQ	HDSN	Mon, Apr 11, 2011	1.94	1.94	1.88	1.92
3988	NASDAQ	HDSN	Fri, Apr 8, 2011	1.98	1.99	1.94	1.96
3987	NASDAQ	HDSN	Thu, Apr 7, 2011	1.94	2.00	1.90	1.96
3986	NASDAQ	HDSN	Wed, Apr 6, 2011	1.95	1.95	1.94	1.94
3985	NASDAQ	HDSN	Tue, Apr 5, 2011	2.00	2.00	2.00	2.00
3984	NASDAQ	HDSN	Mon, Apr 4, 2011	2.05	2.05	1.93	1.94
3983	NASDAQ	HDSN	Fri, Apr 1, 2011	1.96	2.10	1.94	2.00
3982	NASDAQ	HDSN	Thu, Mar 31, 2011	1.95	1.95	1.90	1.95
3981	NASDAQ	HDSN	Wed, Mar 30, 2011	1.95	1.98	1.87	1.95
3980	NASDAQ	HDSN	Tue, Mar 29, 2011	1.96	1.96	1.85	1.93
3979	NASDAQ	HDSN	Mon, Mar 28, 2011	1.95	1.98	1.95	1.97
3978	NASDAQ	HDSN	Fri, Mar 25, 2011	1.95	1.95	1.94	1.94
3977	NASDAQ	HDSN	Thu, Mar 24, 2011	1.99	1.99	1.94	1.95
3976	NASDAQ	HDSN	Wed, Mar 23, 2011	1.93	1.95	1.92	1.95
3975	NASDAQ	HDSN	Tue, Mar 22, 2011	1.97	1.98	1.92	1.92
3974	NASDAQ	HDSN	Mon, Mar 21, 2011	1.91	1.95	1.91	1.94
3973	NASDAQ	HDSN	Fri, Mar 18, 2011	1.93	1.95	1.90	1.92
3972	NASDAQ	HDSN	Thu, Mar 17, 2011	1.93	1.95	1.90	1.90
3971	NASDAQ	HDSN	Wed, Mar 16, 2011	1.90	1.95	1.89	1.95
3970	NASDAQ	HDSN	Tue, Mar 15, 2011	1.87	1.91	1.87	1.91
3969	NASDAQ	HDSN	Mon, Mar 14, 2011	1.94	1.94	1.88	1.90
3968	NASDAQ	HDSN	Fri, Mar 11, 2011	2.00	2.00	1.91	1.91
3967	NASDAQ	HDSN	Thu, Mar 10, 2011	2.08	2.08	1.93	1.95
3966	NASDAQ	HDSN	Wed, Mar 9, 2011	2.10	2.10	2.05	2.05
3965	NASDAQ	HDSN	Tue, Mar 8, 2011	1.92	2.40	1.92	2.10
3964	NASDAQ	HDSN	Mon, Mar 7, 2011	1.94	2.06	1.92	1.92
3963	NASDAQ	HDSN	Fri, Mar 4, 2011	2.00	2.12	1.92	1.98
3962	NASDAQ	HDSN	Thu, Mar 3, 2011	1.93	2.02	1.90	2.00
3961	NASDAQ	HDSN	Wed, Mar 2, 2011	1.94	1.97	1.92	1.93
3960	NASDAQ	HDSN	Tue, Mar 1, 2011	1.90	2.02	1.90	1.91
3959	NASDAQ	HDSN	Mon, Feb 28, 2011	1.90	1.95	1.89	1.90
3958	NASDAQ	HDSN	Fri, Feb 25, 2011	1.90	1.91	1.87	1.88
3957	NASDAQ	HDSN	Thu, Feb 24, 2011	1.87	1.94	1.87	1.87
3956	NASDAQ	HDSN	Wed, Feb 23, 2011	1.94	1.94	1.86	1.89
3955	NASDAQ	HDSN	Tue, Feb 22, 2011	1.97	1.99	1.89	1.95
3954	NASDAQ	HDSN	Fri, Feb 18, 2011	1.98	2.01	1.93	1.97
3953	NASDAQ	HDSN	Thu, Feb 17, 2011	2.00	2.01	1.97	2.01
3952	NASDAQ	HDSN	Wed, Feb 16, 2011	1.98	2.02	1.97	1.99
3951	NASDAQ	HDSN	Tue, Feb 15, 2011	2.04	2.15	1.94	2.05
3950	NASDAQ	HDSN	Mon, Feb 14, 2011	1.90	2.03	1.85	1.99
3949	NASDAQ	HDSN	Fri, Feb 11, 2011	2.08	2.08	1.94	1.95
3948	NASDAQ	HDSN	Thu, Feb 10, 2011	2.08	2.08	1.98	2.05
3947	NASDAQ	HDSN	Wed, Feb 9, 2011	2.07	2.11	2.00	2.00
3946	NASDAQ	HDSN	Tue, Feb 8, 2011	2.26	2.26	2.08	2.09
3945	NASDAQ	HDSN	Mon, Feb 7, 2011	2.26	2.26	2.21	2.25
3944	NASDAQ	HDSN	Fri, Feb 4, 2011	2.19	2.28	2.19	2.24
3943	NASDAQ	HDSN	Thu, Feb 3, 2011	2.10	2.18	2.04	2.17
3942	NASDAQ	HDSN	Wed, Feb 2, 2011	2.01	2.08	2.00	2.06
3941	NASDAQ	HDSN	Tue, Feb 1, 2011	2.09	2.10	1.99	2.05
3940	NASDAQ	HDSN	Mon, Jan 31, 2011	2.14	2.14	1.99	2.00
3939	NASDAQ	HDSN	Fri, Jan 28, 2011	1.96	2.15	1.96	2.14
3938	NASDAQ	HDSN	Thu, Jan 27, 2011	2.08	2.18	1.96	1.96
3937	NASDAQ	HDSN	Wed, Jan 26, 2011	1.93	2.09	1.93	2.07
3936	NASDAQ	HDSN	Tue, Jan 25, 2011	1.89	1.95	1.89	1.93
3935	NASDAQ	HDSN	Mon, Jan 24, 2011	1.93	1.95	1.86	1.93
3934	NASDAQ	HDSN	Fri, Jan 21, 2011	1.83	1.93	1.81	1.92
3933	NASDAQ	HDSN	Thu, Jan 20, 2011	1.72	1.82	1.70	1.80
3932	NASDAQ	HDSN	Wed, Jan 19, 2011	1.72	1.79	1.72	1.73
3931	NASDAQ	HDSN	Tue, Jan 18, 2011	1.70	1.82	1.70	1.72
3930	NASDAQ	HDSN	Fri, Jan 14, 2011	1.71	1.73	1.68	1.70
3929	NASDAQ	HDSN	Thu, Jan 13, 2011	1.69	1.71	1.66	1.66
3928	NASDAQ	HDSN	Wed, Jan 12, 2011	1.66	1.72	1.65	1.69
3927	NASDAQ	HDSN	Tue, Jan 11, 2011	1.66	1.70	1.66	1.70
3926	NASDAQ	HDSN	Mon, Jan 10, 2011	1.67	1.69	1.65	1.65
3925	NASDAQ	HDSN	Fri, Jan 7, 2011	1.65	1.74	1.65	1.66
3924	NASDAQ	HDSN	Thu, Jan 6, 2011	1.66	1.69	1.61	1.65
3923	NASDAQ	HDSN	Wed, Jan 5, 2011	1.69	1.69	1.63	1.64
3922	NASDAQ	HDSN	Tue, Jan 4, 2011	1.61	1.68	1.61	1.67
3921	NASDAQ	HDSN	Mon, Jan 3, 2011	1.64	1.67	1.60	1.63
3920	NASDAQ	HDSN	Fri, Dec 31, 2010	1.59	1.64	1.56	1.64
3919	NASDAQ	HDSN	Thu, Dec 30, 2010	1.63	1.65	1.57	1.60
3918	NASDAQ	HDSN	Wed, Dec 29, 2010	1.62	1.68	1.60	1.63
3917	NASDAQ	HDSN	Tue, Dec 28, 2010	1.59	1.64	1.55	1.62
3916	NASDAQ	HDSN	Mon, Dec 27, 2010	1.68	1.68	1.57	1.60
3915	NASDAQ	HDSN	Thu, Dec 23, 2010	1.64	1.68	1.58	1.66
3914	NASDAQ	HDSN	Wed, Dec 22, 2010	1.65	1.66	1.55	1.56
3913	NASDAQ	HDSN	Tue, Dec 21, 2010	1.65	1.69	1.58	1.65
3912	NASDAQ	HDSN	Mon, Dec 20, 2010	1.61	1.69	1.58	1.62
3911	NASDAQ	HDSN	Fri, Dec 17, 2010	1.58	1.73	1.58	1.62
3910	NASDAQ	HDSN	Thu, Dec 16, 2010	1.52	1.60	1.52	1.55
3909	NASDAQ	HDSN	Wed, Dec 15, 2010	1.52	1.59	1.51	1.57
3908	NASDAQ	HDSN	Tue, Dec 14, 2010	1.60	1.60	1.52	1.52
3907	NASDAQ	HDSN	Mon, Dec 13, 2010	1.55	1.60	1.55	1.60
3906	NASDAQ	HDSN	Fri, Dec 10, 2010	1.53	1.59	1.53	1.54
3905	NASDAQ	HDSN	Thu, Dec 9, 2010	1.56	1.60	1.54	1.59
3904	NASDAQ	HDSN	Wed, Dec 8, 2010	1.53	1.60	1.53	1.56
3903	NASDAQ	HDSN	Tue, Dec 7, 2010	1.50	1.56	1.48	1.56
3902	NASDAQ	HDSN	Mon, Dec 6, 2010	1.54	1.54	1.50	1.50
3901	NASDAQ	HDSN	Fri, Dec 3, 2010	1.50	1.51	1.49	1.50
3900	NASDAQ	HDSN	Thu, Dec 2, 2010	1.52	1.64	1.49	1.49
3899	NASDAQ	HDSN	Wed, Dec 1, 2010	1.53	1.55	1.48	1.54
3898	NASDAQ	HDSN	Tue, Nov 30, 2010	1.50	1.55	1.50	1.53
3897	NASDAQ	HDSN	Mon, Nov 29, 2010	1.50	1.55	1.50	1.51
3896	NASDAQ	HDSN	Fri, Nov 26, 2010	1.54	1.55	1.52	1.52
3895	NASDAQ	HDSN	Wed, Nov 24, 2010	1.51	1.55	1.51	1.54
3894	NASDAQ	HDSN	Tue, Nov 23, 2010	1.55	1.55	1.50	1.51
3893	NASDAQ	HDSN	Mon, Nov 22, 2010	1.59	1.61	1.53	1.56
3892	NASDAQ	HDSN	Fri, Nov 19, 2010	1.63	1.63	1.52	1.54
3891	NASDAQ	HDSN	Thu, Nov 18, 2010	1.61	1.64	1.59	1.61
3890	NASDAQ	HDSN	Wed, Nov 17, 2010	1.60	1.60	1.52	1.55
3889	NASDAQ	HDSN	Tue, Nov 16, 2010	1.65	1.65	1.53	1.62
3888	NASDAQ	HDSN	Mon, Nov 15, 2010	1.66	1.68	1.64	1.64
3887	NASDAQ	HDSN	Fri, Nov 12, 2010	1.69	1.70	1.63	1.65
3886	NASDAQ	HDSN	Thu, Nov 11, 2010	1.65	1.71	1.65	1.67
3885	NASDAQ	HDSN	Wed, Nov 10, 2010	1.72	1.72	1.68	1.68
3884	NASDAQ	HDSN	Tue, Nov 9, 2010	1.66	1.73	1.66	1.72
3883	NASDAQ	HDSN	Mon, Nov 8, 2010	1.65	1.67	1.64	1.65
3882	NASDAQ	HDSN	Fri, Nov 5, 2010	1.63	1.72	1.63	1.68
3881	NASDAQ	HDSN	Thu, Nov 4, 2010	1.72	1.72	1.63	1.65
3880	NASDAQ	HDSN	Wed, Nov 3, 2010	1.76	1.80	1.72	1.77
3879	NASDAQ	HDSN	Tue, Nov 2, 2010	1.76	1.83	1.75	1.78
3878	NASDAQ	HDSN	Mon, Nov 1, 2010	1.81	1.81	1.76	1.78
3877	NASDAQ	HDSN	Fri, Oct 29, 2010	1.76	1.78	1.76	1.78
3876	NASDAQ	HDSN	Thu, Oct 28, 2010	1.76	1.77	1.72	1.76
3875	NASDAQ	HDSN	Wed, Oct 27, 2010	1.88	1.88	1.75	1.75
3874	NASDAQ	HDSN	Tue, Oct 26, 2010	1.76	1.88	1.74	1.88
3873	NASDAQ	HDSN	Mon, Oct 25, 2010	1.78	1.78	1.74	1.76
3872	NASDAQ	HDSN	Fri, Oct 22, 2010	1.72	1.82	1.72	1.80
3871	NASDAQ	HDSN	Thu, Oct 21, 2010	1.70	1.73	1.68	1.72
3870	NASDAQ	HDSN	Wed, Oct 20, 2010	1.69	1.72	1.66	1.72
3869	NASDAQ	HDSN	Tue, Oct 19, 2010	1.65	1.67	1.63	1.66
3868	NASDAQ	HDSN	Mon, Oct 18, 2010	1.58	1.66	1.54	1.64
3867	NASDAQ	HDSN	Fri, Oct 15, 2010	1.53	1.56	1.49	1.55
3866	NASDAQ	HDSN	Thu, Oct 14, 2010	1.54	1.59	1.50	1.55
3865	NASDAQ	HDSN	Wed, Oct 13, 2010	1.56	1.62	1.54	1.56
3864	NASDAQ	HDSN	Tue, Oct 12, 2010	1.53	1.58	1.53	1.58
3863	NASDAQ	HDSN	Mon, Oct 11, 2010	1.60	1.66	1.50	1.56
3862	NASDAQ	HDSN	Fri, Oct 8, 2010	1.63	1.66	1.60	1.62
3861	NASDAQ	HDSN	Thu, Oct 7, 2010	1.63	1.66	1.60	1.60
3860	NASDAQ	HDSN	Wed, Oct 6, 2010	1.60	1.67	1.60	1.62
3859	NASDAQ	HDSN	Tue, Oct 5, 2010	1.61	1.66	1.60	1.60
3858	NASDAQ	HDSN	Mon, Oct 4, 2010	1.63	1.71	1.58	1.62
3857	NASDAQ	HDSN	Fri, Oct 1, 2010	1.72	1.72	1.62	1.63
3856	NASDAQ	HDSN	Thu, Sep 30, 2010	1.68	1.75	1.62	1.68
3855	NASDAQ	HDSN	Wed, Sep 29, 2010	1.67	1.72	1.60	1.66
3854	NASDAQ	HDSN	Tue, Sep 28, 2010	1.73	1.74	1.65	1.70
3853	NASDAQ	HDSN	Mon, Sep 27, 2010	1.69	1.76	1.68	1.74
3852	NASDAQ	HDSN	Fri, Sep 24, 2010	1.72	1.75	1.64	1.71
3851	NASDAQ	HDSN	Thu, Sep 23, 2010	1.65	1.74	1.65	1.65
3850	NASDAQ	HDSN	Wed, Sep 22, 2010	1.65	1.67	1.65	1.65
3849	NASDAQ	HDSN	Tue, Sep 21, 2010	1.70	1.70	1.65	1.65
3848	NASDAQ	HDSN	Mon, Sep 20, 2010	1.72	1.77	1.65	1.67
3847	NASDAQ	HDSN	Fri, Sep 17, 2010	1.67	1.75	1.65	1.75
3846	NASDAQ	HDSN	Thu, Sep 16, 2010	1.64	1.74	1.64	1.71
3845	NASDAQ	HDSN	Wed, Sep 15, 2010	1.65	1.72	1.65	1.65
3844	NASDAQ	HDSN	Tue, Sep 14, 2010	1.66	1.72	1.63	1.65
3843	NASDAQ	HDSN	Mon, Sep 13, 2010	1.68	1.73	1.66	1.66
3842	NASDAQ	HDSN	Fri, Sep 10, 2010	1.71	1.74	1.65	1.71
3841	NASDAQ	HDSN	Thu, Sep 9, 2010	1.80	1.80	1.66	1.73
3840	NASDAQ	HDSN	Wed, Sep 8, 2010	1.80	1.80	1.78	1.78
3839	NASDAQ	HDSN	Tue, Sep 7, 2010	1.86	1.87	1.77	1.78
3838	NASDAQ	HDSN	Fri, Sep 3, 2010	1.80	1.87	1.80	1.82
3837	NASDAQ	HDSN	Thu, Sep 2, 2010	1.81	1.82	1.78	1.78
3836	NASDAQ	HDSN	Wed, Sep 1, 2010	1.90	1.90	1.78	1.78
3835	NASDAQ	HDSN	Tue, Aug 31, 2010	1.85	1.95	1.78	1.95
3834	NASDAQ	HDSN	Mon, Aug 30, 2010	1.84	1.87	1.78	1.79
3833	NASDAQ	HDSN	Fri, Aug 27, 2010	1.79	1.84	1.78	1.80
3832	NASDAQ	HDSN	Thu, Aug 26, 2010	1.80	1.83	1.78	1.80
3831	NASDAQ	HDSN	Wed, Aug 25, 2010	1.84	1.84	1.77	1.78
3830	NASDAQ	HDSN	Tue, Aug 24, 2010	1.80	1.87	1.77	1.85
3829	NASDAQ	HDSN	Mon, Aug 23, 2010	1.82	1.89	1.81	1.88
3828	NASDAQ	HDSN	Fri, Aug 20, 2010	1.86	1.86	1.82	1.84
3827	NASDAQ	HDSN	Thu, Aug 19, 2010	1.86	1.88	1.82	1.86
3826	NASDAQ	HDSN	Wed, Aug 18, 2010	1.83	1.86	1.82	1.86
3825	NASDAQ	HDSN	Tue, Aug 17, 2010	1.86	1.87	1.83	1.83
3824	NASDAQ	HDSN	Mon, Aug 16, 2010	1.85	1.85	1.83	1.84
3823	NASDAQ	HDSN	Fri, Aug 13, 2010	1.87	1.91	1.82	1.85
3822	NASDAQ	HDSN	Thu, Aug 12, 2010	1.75	1.94	1.72	1.87
3821	NASDAQ	HDSN	Wed, Aug 11, 2010	1.69	1.78	1.68	1.75
3820	NASDAQ	HDSN	Tue, Aug 10, 2010	1.66	1.76	1.60	1.72
3819	NASDAQ	HDSN	Mon, Aug 9, 2010	1.70	1.70	1.52	1.63
3818	NASDAQ	HDSN	Fri, Aug 6, 2010	1.75	1.75	1.62	1.70
3817	NASDAQ	HDSN	Thu, Aug 5, 2010	1.76	1.83	1.75	1.76
3816	NASDAQ	HDSN	Wed, Aug 4, 2010	2.00	2.00	1.75	1.75
3815	NASDAQ	HDSN	Tue, Aug 3, 2010	1.96	2.02	1.92	1.94
3814	NASDAQ	HDSN	Mon, Aug 2, 2010	2.13	2.13	1.83	1.92
3813	NASDAQ	HDSN	Fri, Jul 30, 2010	2.00	2.15	1.92	2.15
3812	NASDAQ	HDSN	Thu, Jul 29, 2010	2.10	2.10	1.92	1.94
3811	NASDAQ	HDSN	Wed, Jul 28, 2010	1.84	2.07	1.84	1.99
3810	NASDAQ	HDSN	Tue, Jul 27, 2010	1.81	1.87	1.81	1.87
3809	NASDAQ	HDSN	Mon, Jul 26, 2010	1.86	1.87	1.80	1.86
3808	NASDAQ	HDSN	Fri, Jul 23, 2010	1.98	1.98	1.85	1.87
3807	NASDAQ	HDSN	Thu, Jul 22, 2010	1.89	1.95	1.85	1.95
3806	NASDAQ	HDSN	Wed, Jul 21, 2010	1.92	1.97	1.87	1.89
3805	NASDAQ	HDSN	Tue, Jul 20, 2010	1.87	1.97	1.83	1.83
3804	NASDAQ	HDSN	Mon, Jul 19, 2010	1.86	1.94	1.85	1.89
3803	NASDAQ	HDSN	Fri, Jul 16, 2010	1.92	1.92	1.77	1.83
3802	NASDAQ	HDSN	Thu, Jul 15, 2010	1.98	2.20	1.94	1.99
3801	NASDAQ	HDSN	Wed, Jul 14, 2010	1.97	2.01	1.88	1.92
3800	NASDAQ	HDSN	Tue, Jul 13, 2010	2.00	2.05	1.92	1.98
3799	NASDAQ	HDSN	Mon, Jul 12, 2010	1.78	2.06	1.78	2.00
3798	NASDAQ	HDSN	Fri, Jul 9, 2010	1.67	1.81	1.61	1.78
3797	NASDAQ	HDSN	Thu, Jul 8, 2010	1.73	1.78	1.65	1.70
3796	NASDAQ	HDSN	Wed, Jul 7, 2010	1.88	1.89	1.71	1.75
3795	NASDAQ	HDSN	Tue, Jul 6, 2010	1.94	2.02	1.75	1.88
3794	NASDAQ	HDSN	Fri, Jul 2, 2010	1.97	1.98	1.90	1.94
3793	NASDAQ	HDSN	Thu, Jul 1, 2010	2.04	2.04	1.84	1.94
3792	NASDAQ	HDSN	Wed, Jun 30, 2010	2.10	2.19	1.99	2.04
3791	NASDAQ	HDSN	Tue, Jun 29, 2010	2.47	2.47	2.11	2.15
3790	NASDAQ	HDSN	Mon, Jun 28, 2010	2.37	2.46	2.33	2.33
3789	NASDAQ	HDSN	Fri, Jun 25, 2010	2.32	2.52	2.31	2.47
3788	NASDAQ	HDSN	Thu, Jun 24, 2010	2.53	2.53	2.39	2.47
3787	NASDAQ	HDSN	Wed, Jun 23, 2010	2.41	2.60	2.38	2.50
3786	NASDAQ	HDSN	Tue, Jun 22, 2010	2.50	2.63	2.40	2.46
3785	NASDAQ	HDSN	Mon, Jun 21, 2010	2.47	2.54	2.40	2.40
3784	NASDAQ	HDSN	Fri, Jun 18, 2010	2.33	2.50	2.28	2.50
3783	NASDAQ	HDSN	Thu, Jun 17, 2010	2.28	2.38	2.28	2.38
3782	NASDAQ	HDSN	Wed, Jun 16, 2010	2.15	2.30	2.14	2.28
3781	NASDAQ	HDSN	Tue, Jun 15, 2010	2.20	2.20	2.07	2.15
3780	NASDAQ	HDSN	Mon, Jun 14, 2010	2.12	2.27	2.12	2.25
3779	NASDAQ	HDSN	Fri, Jun 11, 2010	2.29	2.30	2.17	2.24
3778	NASDAQ	HDSN	Thu, Jun 10, 2010	2.37	2.38	2.25	2.34
3777	NASDAQ	HDSN	Wed, Jun 9, 2010	2.25	2.37	2.10	2.30
3776	NASDAQ	HDSN	Tue, Jun 8, 2010	2.10	2.11	2.04	2.07
3775	NASDAQ	HDSN	Mon, Jun 7, 2010	2.02	2.06	2.02	2.06
3774	NASDAQ	HDSN	Fri, Jun 4, 2010	2.01	2.06	2.00	2.04
3773	NASDAQ	HDSN	Thu, Jun 3, 2010	2.09	2.16	2.05	2.09
3772	NASDAQ	HDSN	Wed, Jun 2, 2010	2.01	2.21	2.01	2.17
3771	NASDAQ	HDSN	Tue, Jun 1, 2010	2.12	2.32	2.12	2.25
3770	NASDAQ	HDSN	Fri, May 28, 2010	2.11	2.15	2.10	2.10
3769	NASDAQ	HDSN	Thu, May 27, 2010	2.18	2.22	2.02	2.15
3768	NASDAQ	HDSN	Wed, May 26, 2010	2.00	2.38	2.00	2.19
3767	NASDAQ	HDSN	Tue, May 25, 2010	2.00	2.09	1.91	2.05
3766	NASDAQ	HDSN	Mon, May 24, 2010	1.93	2.04	1.86	2.04
3765	NASDAQ	HDSN	Fri, May 21, 2010	1.86	2.07	1.86	1.90
3764	NASDAQ	HDSN	Thu, May 20, 2010	1.92	1.94	1.85	1.86
3763	NASDAQ	HDSN	Wed, May 19, 2010	2.07	2.07	1.81	1.95
3762	NASDAQ	HDSN	Tue, May 18, 2010	2.10	2.13	2.04	2.11
3761	NASDAQ	HDSN	Mon, May 17, 2010	2.11	2.16	2.04	2.09
3760	NASDAQ	HDSN	Fri, May 14, 2010	2.16	2.18	2.10	2.18
3759	NASDAQ	HDSN	Thu, May 13, 2010	2.11	2.14	2.10	2.14
3758	NASDAQ	HDSN	Wed, May 12, 2010	2.11	2.23	2.10	2.12
3757	NASDAQ	HDSN	Tue, May 11, 2010	2.27	2.27	2.10	2.10
3756	NASDAQ	HDSN	Mon, May 10, 2010	2.26	2.33	2.24	2.28
3755	NASDAQ	HDSN	Fri, May 7, 2010	2.43	2.43	2.05	2.26
3754	NASDAQ	HDSN	Thu, May 6, 2010	2.47	2.48	2.08	2.43
3753	NASDAQ	HDSN	Wed, May 5, 2010	2.42	2.51	2.33	2.50
3752	NASDAQ	HDSN	Tue, May 4, 2010	2.54	2.56	2.41	2.53
3751	NASDAQ	HDSN	Mon, May 3, 2010	2.60	2.60	2.52	2.54
3750	NASDAQ	HDSN	Fri, Apr 30, 2010	2.40	2.70	2.40	2.60
3749	NASDAQ	HDSN	Thu, Apr 29, 2010	2.35	2.39	2.29	2.39
3748	NASDAQ	HDSN	Wed, Apr 28, 2010	2.25	2.39	2.24	2.38
3747	NASDAQ	HDSN	Tue, Apr 27, 2010	2.25	2.25	2.12	2.25
3746	NASDAQ	HDSN	Mon, Apr 26, 2010	2.30	2.37	2.18	2.27
3745	NASDAQ	HDSN	Fri, Apr 23, 2010	2.36	2.38	2.30	2.38
3744	NASDAQ	HDSN	Thu, Apr 22, 2010	2.33	2.45	2.28	2.32
3743	NASDAQ	HDSN	Wed, Apr 21, 2010	2.51	2.51	2.29	2.36
3742	NASDAQ	HDSN	Tue, Apr 20, 2010	2.51	2.67	2.46	2.54
3741	NASDAQ	HDSN	Mon, Apr 19, 2010	2.53	2.67	2.51	2.52
3740	NASDAQ	HDSN	Fri, Apr 16, 2010	2.60	2.66	2.55	2.60
3739	NASDAQ	HDSN	Thu, Apr 15, 2010	2.65	2.67	2.61	2.65
3738	NASDAQ	HDSN	Wed, Apr 14, 2010	2.61	2.67	2.56	2.64
3737	NASDAQ	HDSN	Tue, Apr 13, 2010	2.62	2.69	2.61	2.65
3736	NASDAQ	HDSN	Mon, Apr 12, 2010	2.55	2.72	2.52	2.62
3735	NASDAQ	HDSN	Fri, Apr 9, 2010	2.68	2.70	2.58	2.63
3734	NASDAQ	HDSN	Thu, Apr 8, 2010	2.62	2.66	2.55	2.62
3733	NASDAQ	HDSN	Wed, Apr 7, 2010	2.64	2.69	2.59	2.65
3732	NASDAQ	HDSN	Tue, Apr 6, 2010	2.80	2.80	2.66	2.68
3731	NASDAQ	HDSN	Mon, Apr 5, 2010	2.70	2.80	2.70	2.78
3730	NASDAQ	HDSN	Thu, Apr 1, 2010	2.61	2.72	2.60	2.67
3729	NASDAQ	HDSN	Wed, Mar 31, 2010	2.67	2.68	2.59	2.60
3728	NASDAQ	HDSN	Tue, Mar 30, 2010	2.78	2.78	2.65	2.75
3727	NASDAQ	HDSN	Mon, Mar 29, 2010	2.77	2.83	2.70	2.78
3726	NASDAQ	HDSN	Fri, Mar 26, 2010	2.74	2.76	2.71	2.76
3725	NASDAQ	HDSN	Thu, Mar 25, 2010	2.77	2.82	2.74	2.74
3724	NASDAQ	HDSN	Wed, Mar 24, 2010	2.84	2.84	2.74	2.74
3723	NASDAQ	HDSN	Tue, Mar 23, 2010	2.86	2.93	2.77	2.80
3722	NASDAQ	HDSN	Mon, Mar 22, 2010	2.79	3.04	2.71	2.89
3721	NASDAQ	HDSN	Fri, Mar 19, 2010	2.60	2.97	2.53	2.85
3720	NASDAQ	HDSN	Thu, Mar 18, 2010	2.45	2.66	2.45	2.62
3719	NASDAQ	HDSN	Wed, Mar 17, 2010	2.51	2.54	2.38	2.48
3718	NASDAQ	HDSN	Tue, Mar 16, 2010	2.55	2.65	2.50	2.57
3717	NASDAQ	HDSN	Mon, Mar 15, 2010	2.54	2.65	2.46	2.65
3716	NASDAQ	HDSN	Fri, Mar 12, 2010	2.46	2.68	2.34	2.54
3715	NASDAQ	HDSN	Thu, Mar 11, 2010	2.65	2.65	2.43	2.54
3714	NASDAQ	HDSN	Wed, Mar 10, 2010	2.38	2.70	2.30	2.64
3713	NASDAQ	HDSN	Tue, Mar 9, 2010	2.11	2.35	2.08	2.35
3712	NASDAQ	HDSN	Mon, Mar 8, 2010	2.06	2.22	2.05	2.17
3711	NASDAQ	HDSN	Fri, Mar 5, 2010	2.17	2.22	2.11	2.16
3710	NASDAQ	HDSN	Thu, Mar 4, 2010	2.01	2.19	2.01	2.19
3709	NASDAQ	HDSN	Wed, Mar 3, 2010	2.01	2.08	2.01	2.07
3708	NASDAQ	HDSN	Tue, Mar 2, 2010	1.96	2.09	1.91	2.03
3707	NASDAQ	HDSN	Mon, Mar 1, 2010	2.17	2.18	2.01	2.10
3706	NASDAQ	HDSN	Fri, Feb 26, 2010	2.03	2.15	2.02	2.13
3705	NASDAQ	HDSN	Thu, Feb 25, 2010	2.05	2.08	1.98	2.08
3704	NASDAQ	HDSN	Wed, Feb 24, 2010	2.06	2.06	2.02	2.02
3703	NASDAQ	HDSN	Tue, Feb 23, 2010	2.04	2.06	1.97	2.05
3702	NASDAQ	HDSN	Mon, Feb 22, 2010	2.00	2.09	1.95	2.09
3701	NASDAQ	HDSN	Fri, Feb 19, 2010	2.00	2.06	1.90	2.04
3700	NASDAQ	HDSN	Thu, Feb 18, 2010	1.92	2.09	1.91	2.01
3699	NASDAQ	HDSN	Wed, Feb 17, 2010	2.14	2.21	2.00	2.01
3698	NASDAQ	HDSN	Tue, Feb 16, 2010	2.17	2.19	2.10	2.16
3697	NASDAQ	HDSN	Fri, Feb 12, 2010	2.06	2.22	2.03	2.22
3696	NASDAQ	HDSN	Thu, Feb 11, 2010	2.15	2.15	2.10	2.10
3695	NASDAQ	HDSN	Wed, Feb 10, 2010	2.17	2.20	2.13	2.20
3694	NASDAQ	HDSN	Tue, Feb 9, 2010	2.00	2.17	2.00	2.17
3693	NASDAQ	HDSN	Mon, Feb 8, 2010	1.93	2.24	1.93	1.96
3692	NASDAQ	HDSN	Fri, Feb 5, 2010	1.90	2.04	1.90	1.99
3691	NASDAQ	HDSN	Thu, Feb 4, 2010	2.14	2.14	1.83	1.90
3690	NASDAQ	HDSN	Wed, Feb 3, 2010	2.17	2.17	2.03	2.13
3689	NASDAQ	HDSN	Tue, Feb 2, 2010	2.25	2.35	2.17	2.17
3688	NASDAQ	HDSN	Mon, Feb 1, 2010	2.27	2.33	2.12	2.21
3687	NASDAQ	HDSN	Fri, Jan 29, 2010	2.29	2.47	2.15	2.34
3686	NASDAQ	HDSN	Thu, Jan 28, 2010	2.25	2.30	2.08	2.21
3685	NASDAQ	HDSN	Wed, Jan 27, 2010	2.31	2.55	2.20	2.30
3684	NASDAQ	HDSN	Tue, Jan 26, 2010	2.40	2.40	2.06	2.40
3683	NASDAQ	HDSN	Mon, Jan 25, 2010	2.27	2.60	2.27	2.41
3682	NASDAQ	HDSN	Fri, Jan 22, 2010	2.00	2.56	1.87	2.33
3681	NASDAQ	HDSN	Thu, Jan 21, 2010	1.85	2.00	1.82	2.00
3680	NASDAQ	HDSN	Wed, Jan 20, 2010	1.85	1.87	1.81	1.85
3679	NASDAQ	HDSN	Tue, Jan 19, 2010	1.84	1.86	1.75	1.85
3678	NASDAQ	HDSN	Fri, Jan 15, 2010	1.84	1.90	1.70	1.80
3677	NASDAQ	HDSN	Thu, Jan 14, 2010	1.67	1.84	1.59	1.84
3676	NASDAQ	HDSN	Wed, Jan 13, 2010	1.45	1.65	1.44	1.60
3675	NASDAQ	HDSN	Tue, Jan 12, 2010	1.45	1.46	1.40	1.46
3674	NASDAQ	HDSN	Mon, Jan 11, 2010	1.46	1.46	1.42	1.46
3673	NASDAQ	HDSN	Fri, Jan 8, 2010	1.43	1.46	1.42	1.43
3672	NASDAQ	HDSN	Thu, Jan 7, 2010	1.40	1.46	1.40	1.43
3671	NASDAQ	HDSN	Wed, Jan 6, 2010	1.43	1.46	1.35	1.43
3670	NASDAQ	HDSN	Tue, Jan 5, 2010	1.40	1.46	1.40	1.46
3669	NASDAQ	HDSN	Mon, Jan 4, 2010	1.44	1.48	1.38	1.42
3668	NASDAQ	HDSN	Thu, Dec 31, 2009	1.41	1.48	1.41	1.46
3667	NASDAQ	HDSN	Wed, Dec 30, 2009	1.38	1.43	1.36	1.43
3666	NASDAQ	HDSN	Tue, Dec 29, 2009	1.33	1.36	1.33	1.36
3665	NASDAQ	HDSN	Mon, Dec 28, 2009	1.29	1.36	1.27	1.28
3664	NASDAQ	HDSN	Wed, Dec 23, 2009	1.34	1.38	1.30	1.34
3663	NASDAQ	HDSN	Tue, Dec 22, 2009	1.32	1.34	1.29	1.30
3662	NASDAQ	HDSN	Mon, Dec 21, 2009	1.40	1.40	1.26	1.35
3661	NASDAQ	HDSN	Fri, Dec 18, 2009	1.36	1.60	1.25	1.40
3660	NASDAQ	HDSN	Thu, Dec 17, 2009	1.30	1.30	1.20	1.26
3659	NASDAQ	HDSN	Wed, Dec 16, 2009	1.24	1.34	1.22	1.29
3658	NASDAQ	HDSN	Tue, Dec 15, 2009	1.20	1.26	1.20	1.25
3657	NASDAQ	HDSN	Mon, Dec 14, 2009	1.20	1.25	1.20	1.23
3656	NASDAQ	HDSN	Fri, Dec 11, 2009	1.23	1.23	1.18	1.23
3655	NASDAQ	HDSN	Thu, Dec 10, 2009	1.19	1.25	1.19	1.24
3654	NASDAQ	HDSN	Wed, Dec 9, 2009	1.16	1.26	1.16	1.26
3653	NASDAQ	HDSN	Tue, Dec 8, 2009	1.14	1.19	1.14	1.16
3652	NASDAQ	HDSN	Mon, Dec 7, 2009	1.16	1.16	1.15	1.16
3651	NASDAQ	HDSN	Fri, Dec 4, 2009	1.14	1.21	1.14	1.21
3650	NASDAQ	HDSN	Thu, Dec 3, 2009	1.18	1.18	1.13	1.17
3649	NASDAQ	HDSN	Wed, Dec 2, 2009	1.12	1.18	1.11	1.16
3648	NASDAQ	HDSN	Tue, Dec 1, 2009	1.19	1.19	1.13	1.16
3647	NASDAQ	HDSN	Mon, Nov 30, 2009	1.20	1.20	1.13	1.18
3646	NASDAQ	HDSN	Fri, Nov 27, 2009	1.16	1.16	1.13	1.14
3645	NASDAQ	HDSN	Wed, Nov 25, 2009	1.15	1.15	1.15	1.15
3644	NASDAQ	HDSN	Tue, Nov 24, 2009	1.15	1.20	1.13	1.20
3643	NASDAQ	HDSN	Mon, Nov 23, 2009	1.19	1.24	1.19	1.21
3642	NASDAQ	HDSN	Fri, Nov 20, 2009	1.17	1.19	1.13	1.19
3641	NASDAQ	HDSN	Thu, Nov 19, 2009	1.21	1.21	1.12	1.18
3640	NASDAQ	HDSN	Wed, Nov 18, 2009	1.14	1.19	1.10	1.19
3639	NASDAQ	HDSN	Tue, Nov 17, 2009	1.16	1.16	1.10	1.15
3638	NASDAQ	HDSN	Mon, Nov 16, 2009	1.05	1.14	1.01	1.14
3637	NASDAQ	HDSN	Fri, Nov 13, 2009	1.10	1.15	1.03	1.06
3636	NASDAQ	HDSN	Thu, Nov 12, 2009	1.08	1.15	1.08	1.15
3635	NASDAQ	HDSN	Wed, Nov 11, 2009	1.08	1.10	1.06	1.08
3634	NASDAQ	HDSN	Tue, Nov 10, 2009	1.13	1.13	1.08	1.08
3633	NASDAQ	HDSN	Mon, Nov 9, 2009	1.11	1.14	1.11	1.14
3632	NASDAQ	HDSN	Fri, Nov 6, 2009	1.15	1.15	1.11	1.14
3631	NASDAQ	HDSN	Thu, Nov 5, 2009	1.14	1.19	1.14	1.16
3630	NASDAQ	HDSN	Wed, Nov 4, 2009	1.24	1.25	1.15	1.19
3629	NASDAQ	HDSN	Tue, Nov 3, 2009	1.21	1.21	1.15	1.20
3628	NASDAQ	HDSN	Mon, Nov 2, 2009	1.20	1.21	1.19	1.19
3627	NASDAQ	HDSN	Fri, Oct 30, 2009	1.24	1.25	1.20	1.20
3626	NASDAQ	HDSN	Thu, Oct 29, 2009	1.21	1.26	1.20	1.20
3625	NASDAQ	HDSN	Wed, Oct 28, 2009	1.23	1.24	1.18	1.24
3624	NASDAQ	HDSN	Tue, Oct 27, 2009	1.26	1.26	1.17	1.24
3623	NASDAQ	HDSN	Mon, Oct 26, 2009	1.24	1.27	1.22	1.27
3622	NASDAQ	HDSN	Fri, Oct 23, 2009	1.21	1.28	1.20	1.28
3621	NASDAQ	HDSN	Thu, Oct 22, 2009	1.17	1.26	1.17	1.26
3620	NASDAQ	HDSN	Wed, Oct 21, 2009	1.21	1.21	1.20	1.20
3619	NASDAQ	HDSN	Tue, Oct 20, 2009	1.21	1.24	1.20	1.21
3618	NASDAQ	HDSN	Mon, Oct 19, 2009	1.20	1.24	1.20	1.21
3617	NASDAQ	HDSN	Fri, Oct 16, 2009	1.24	1.24	1.20	1.24
3616	NASDAQ	HDSN	Thu, Oct 15, 2009	1.20	1.25	1.20	1.24
3615	NASDAQ	HDSN	Wed, Oct 14, 2009	1.14	1.25	1.14	1.20
3614	NASDAQ	HDSN	Tue, Oct 13, 2009	1.14	1.20	1.14	1.16
3613	NASDAQ	HDSN	Mon, Oct 12, 2009	1.14	1.24	1.14	1.16
3612	NASDAQ	HDSN	Fri, Oct 9, 2009	1.25	1.26	1.14	1.16
3611	NASDAQ	HDSN	Thu, Oct 8, 2009	1.25	1.29	1.20	1.20
3610	NASDAQ	HDSN	Wed, Oct 7, 2009	1.26	1.27	1.26	1.27
3609	NASDAQ	HDSN	Tue, Oct 6, 2009	1.25	1.27	1.20	1.25
3608	NASDAQ	HDSN	Mon, Oct 5, 2009	1.22	1.24	1.14	1.23
3607	NASDAQ	HDSN	Fri, Oct 2, 2009	1.20	1.23	1.18	1.22
3606	NASDAQ	HDSN	Thu, Oct 1, 2009	1.21	1.23	1.19	1.19
3605	NASDAQ	HDSN	Wed, Sep 30, 2009	1.23	1.24	1.16	1.22
3604	NASDAQ	HDSN	Tue, Sep 29, 2009	1.24	1.24	1.15	1.21
3603	NASDAQ	HDSN	Mon, Sep 28, 2009	1.25	1.25	1.15	1.21
3602	NASDAQ	HDSN	Fri, Sep 25, 2009	1.20	1.20	1.18	1.18
3601	NASDAQ	HDSN	Thu, Sep 24, 2009	1.18	1.20	1.18	1.19
3600	NASDAQ	HDSN	Wed, Sep 23, 2009	1.16	1.20	1.16	1.19
3599	NASDAQ	HDSN	Tue, Sep 22, 2009	1.18	1.20	1.16	1.17
3598	NASDAQ	HDSN	Mon, Sep 21, 2009	1.19	1.22	1.19	1.20
3597	NASDAQ	HDSN	Fri, Sep 18, 2009	1.22	1.23	1.15	1.15
3596	NASDAQ	HDSN	Thu, Sep 17, 2009	1.24	1.24	1.19	1.22
3595	NASDAQ	HDSN	Wed, Sep 16, 2009	1.19	1.27	1.19	1.22
3594	NASDAQ	HDSN	Tue, Sep 15, 2009	1.22	1.23	1.19	1.22
3593	NASDAQ	HDSN	Mon, Sep 14, 2009	1.21	1.23	1.21	1.23
3592	NASDAQ	HDSN	Fri, Sep 11, 2009	1.21	1.24	1.18	1.19
3591	NASDAQ	HDSN	Thu, Sep 10, 2009	1.24	1.25	1.18	1.23
3590	NASDAQ	HDSN	Wed, Sep 9, 2009	1.20	1.24	1.20	1.23
3589	NASDAQ	HDSN	Tue, Sep 8, 2009	1.14	1.25	1.11	1.24
3588	NASDAQ	HDSN	Fri, Sep 4, 2009	1.12	1.14	1.04	1.14
3587	NASDAQ	HDSN	Thu, Sep 3, 2009	1.15	1.15	1.11	1.15
3586	NASDAQ	HDSN	Wed, Sep 2, 2009	1.11	1.18	1.11	1.15
3585	NASDAQ	HDSN	Tue, Sep 1, 2009	1.18	1.19	1.11	1.14
3584	NASDAQ	HDSN	Mon, Aug 31, 2009	1.14	1.18	1.14	1.14
3583	NASDAQ	HDSN	Fri, Aug 28, 2009	1.15	1.19	1.14	1.17
3582	NASDAQ	HDSN	Thu, Aug 27, 2009	1.17	1.23	1.16	1.18
3581	NASDAQ	HDSN	Wed, Aug 26, 2009	1.19	1.24	1.17	1.17
3580	NASDAQ	HDSN	Tue, Aug 25, 2009	1.18	1.21	1.17	1.19
3579	NASDAQ	HDSN	Mon, Aug 24, 2009	1.15	1.23	1.14	1.18
3578	NASDAQ	HDSN	Fri, Aug 21, 2009	1.18	1.23	1.13	1.15
3577	NASDAQ	HDSN	Thu, Aug 20, 2009	1.25	1.25	1.15	1.16
3576	NASDAQ	HDSN	Wed, Aug 19, 2009	1.27	1.27	1.15	1.24
3575	NASDAQ	HDSN	Tue, Aug 18, 2009	1.21	1.29	1.21	1.29
3574	NASDAQ	HDSN	Mon, Aug 17, 2009	1.27	1.29	1.23	1.25
3573	NASDAQ	HDSN	Fri, Aug 14, 2009	1.30	1.32	1.25	1.32
3572	NASDAQ	HDSN	Thu, Aug 13, 2009	1.32	1.32	1.20	1.28
3571	NASDAQ	HDSN	Wed, Aug 12, 2009	1.24	1.30	1.20	1.20
3570	NASDAQ	HDSN	Tue, Aug 11, 2009	1.28	1.30	1.19	1.29
3569	NASDAQ	HDSN	Mon, Aug 10, 2009	1.18	1.21	1.16	1.21
3568	NASDAQ	HDSN	Fri, Aug 7, 2009	1.24	1.24	1.15	1.22
3567	NASDAQ	HDSN	Thu, Aug 6, 2009	1.24	1.24	1.18	1.22
3566	NASDAQ	HDSN	Wed, Aug 5, 2009	1.17	1.24	1.17	1.24
3565	NASDAQ	HDSN	Tue, Aug 4, 2009	1.24	1.30	1.18	1.18
3564	NASDAQ	HDSN	Mon, Aug 3, 2009	1.22	1.24	1.18	1.24
3563	NASDAQ	HDSN	Fri, Jul 31, 2009	1.24	1.29	1.21	1.27
3562	NASDAQ	HDSN	Thu, Jul 30, 2009	1.32	1.32	1.17	1.30
3561	NASDAQ	HDSN	Wed, Jul 29, 2009	1.27	1.27	1.27	1.27
3560	NASDAQ	HDSN	Tue, Jul 28, 2009	1.18	1.33	1.17	1.26
3559	NASDAQ	HDSN	Mon, Jul 27, 2009	1.36	1.36	1.16	1.23
3558	NASDAQ	HDSN	Fri, Jul 24, 2009	1.19	1.19	1.17	1.18
3557	NASDAQ	HDSN	Thu, Jul 23, 2009	1.07	1.16	1.07	1.12
3556	NASDAQ	HDSN	Wed, Jul 22, 2009	1.12	1.18	1.05	1.08
3555	NASDAQ	HDSN	Tue, Jul 21, 2009	1.00	1.15	1.00	1.10
3554	NASDAQ	HDSN	Mon, Jul 20, 2009	1.09	1.13	1.05	1.10
3553	NASDAQ	HDSN	Fri, Jul 17, 2009	0.94	1.18	0.94	1.10
3552	NASDAQ	HDSN	Thu, Jul 16, 2009	1.31	1.31	1.03	1.10
3551	NASDAQ	HDSN	Wed, Jul 15, 2009	1.40	1.43	1.32	1.41
3550	NASDAQ	HDSN	Tue, Jul 14, 2009	1.42	1.42	1.38	1.42
3549	NASDAQ	HDSN	Mon, Jul 13, 2009	1.34	1.42	1.34	1.38
3548	NASDAQ	HDSN	Thu, Jul 9, 2009	1.36	1.36	1.33	1.35
3547	NASDAQ	HDSN	Wed, Jul 8, 2009	1.36	1.36	1.36	1.36
3546	NASDAQ	HDSN	Tue, Jul 7, 2009	1.36	1.37	1.36	1.37
3545	NASDAQ	HDSN	Mon, Jul 6, 2009	1.42	1.42	1.38	1.38
3544	NASDAQ	HDSN	Wed, Jul 1, 2009	1.35	1.43	1.35	1.43
3543	NASDAQ	HDSN	Tue, Jun 30, 2009	1.35	1.47	1.32	1.32
3542	NASDAQ	HDSN	Mon, Jun 29, 2009	1.42	1.45	1.35	1.40
3541	NASDAQ	HDSN	Fri, Jun 26, 2009	1.38	1.38	1.37	1.38
3540	NASDAQ	HDSN	Thu, Jun 25, 2009	1.38	1.38	1.31	1.38
3539	NASDAQ	HDSN	Wed, Jun 24, 2009	1.38	1.38	1.32	1.38
3538	NASDAQ	HDSN	Tue, Jun 23, 2009	1.40	1.40	1.31	1.38
3537	NASDAQ	HDSN	Mon, Jun 22, 2009	1.35	1.45	1.35	1.35
3536	NASDAQ	HDSN	Fri, Jun 19, 2009	1.47	1.47	1.36	1.36
3535	NASDAQ	HDSN	Thu, Jun 18, 2009	1.39	1.39	1.35	1.35
3534	NASDAQ	HDSN	Wed, Jun 17, 2009	1.35	1.35	1.33	1.35
3533	NASDAQ	HDSN	Tue, Jun 16, 2009	1.44	1.44	1.37	1.37
3532	NASDAQ	HDSN	Mon, Jun 15, 2009	1.41	1.47	1.40	1.40
3531	NASDAQ	HDSN	Fri, Jun 12, 2009	1.44	1.49	1.36	1.49
3530	NASDAQ	HDSN	Thu, Jun 11, 2009	1.46	1.46	1.38	1.43
3529	NASDAQ	HDSN	Wed, Jun 10, 2009	1.49	1.49	1.38	1.47
3528	NASDAQ	HDSN	Tue, Jun 9, 2009	1.50	1.50	1.40	1.48
3527	NASDAQ	HDSN	Mon, Jun 8, 2009	1.50	1.50	1.37	1.38
3526	NASDAQ	HDSN	Fri, Jun 5, 2009	1.38	1.42	1.35	1.37
3525	NASDAQ	HDSN	Thu, Jun 4, 2009	1.47	1.50	1.45	1.45
3524	NASDAQ	HDSN	Wed, Jun 3, 2009	1.39	1.46	1.37	1.46
3523	NASDAQ	HDSN	Tue, Jun 2, 2009	1.35	1.40	1.21	1.37
3522	NASDAQ	HDSN	Mon, Jun 1, 2009	1.37	1.41	1.33	1.40
3521	NASDAQ	HDSN	Fri, May 29, 2009	1.34	1.39	1.32	1.37
3520	NASDAQ	HDSN	Thu, May 28, 2009	1.36	1.38	1.34	1.38
3519	NASDAQ	HDSN	Wed, May 27, 2009	1.39	1.40	1.31	1.31
3518	NASDAQ	HDSN	Tue, May 26, 2009	1.33	1.41	1.33	1.36
3517	NASDAQ	HDSN	Fri, May 22, 2009	1.33	1.35	1.33	1.34
3516	NASDAQ	HDSN	Thu, May 21, 2009	1.37	1.37	1.33	1.35
3515	NASDAQ	HDSN	Wed, May 20, 2009	1.35	1.39	1.33	1.33
3514	NASDAQ	HDSN	Tue, May 19, 2009	1.33	1.36	1.33	1.36
3513	NASDAQ	HDSN	Mon, May 18, 2009	1.34	1.37	1.33	1.33
3512	NASDAQ	HDSN	Fri, May 15, 2009	1.39	1.39	1.33	1.33
3511	NASDAQ	HDSN	Thu, May 14, 2009	1.36	1.37	1.33	1.37
3510	NASDAQ	HDSN	Wed, May 13, 2009	1.39	1.39	1.31	1.39
3509	NASDAQ	HDSN	Tue, May 12, 2009	1.35	1.39	1.26	1.39
3508	NASDAQ	HDSN	Mon, May 11, 2009	1.30	1.41	1.25	1.30
3507	NASDAQ	HDSN	Fri, May 8, 2009	1.50	1.50	1.30	1.30
3506	NASDAQ	HDSN	Thu, May 7, 2009	1.56	1.56	1.34	1.39
3505	NASDAQ	HDSN	Wed, May 6, 2009	1.85	1.85	1.75	1.85
3504	NASDAQ	HDSN	Tue, May 5, 2009	1.90	1.90	1.82	1.85
3503	NASDAQ	HDSN	Mon, May 4, 2009	1.82	1.94	1.77	1.90
3502	NASDAQ	HDSN	Fri, May 1, 2009	1.83	1.89	1.79	1.86
3501	NASDAQ	HDSN	Thu, Apr 30, 2009	1.87	1.95	1.79	1.87
3500	NASDAQ	HDSN	Wed, Apr 29, 2009	1.80	1.92	1.77	1.85
3499	NASDAQ	HDSN	Tue, Apr 28, 2009	1.65	1.87	1.60	1.80
3498	NASDAQ	HDSN	Mon, Apr 27, 2009	1.75	1.78	1.66	1.74
3497	NASDAQ	HDSN	Fri, Apr 24, 2009	1.83	1.83	1.67	1.75
3496	NASDAQ	HDSN	Thu, Apr 23, 2009	1.92	1.93	1.73	1.86
3495	NASDAQ	HDSN	Wed, Apr 22, 2009	1.92	1.96	1.76	1.92
3494	NASDAQ	HDSN	Tue, Apr 21, 2009	1.64	1.96	1.64	1.82
3493	NASDAQ	HDSN	Mon, Apr 20, 2009	1.53	1.82	1.53	1.66
3492	NASDAQ	HDSN	Fri, Apr 17, 2009	1.50	1.67	1.43	1.58
3491	NASDAQ	HDSN	Thu, Apr 16, 2009	1.48	1.56	1.48	1.55
3490	NASDAQ	HDSN	Wed, Apr 15, 2009	1.45	1.50	1.44	1.45
3489	NASDAQ	HDSN	Tue, Apr 14, 2009	1.52	1.52	1.45	1.45
3488	NASDAQ	HDSN	Mon, Apr 13, 2009	1.50	1.52	1.49	1.49
3487	NASDAQ	HDSN	Thu, Apr 9, 2009	1.49	1.52	1.44	1.50
3486	NASDAQ	HDSN	Wed, Apr 8, 2009	1.52	1.52	1.45	1.49
3485	NASDAQ	HDSN	Tue, Apr 7, 2009	1.46	1.48	1.45	1.48
3484	NASDAQ	HDSN	Mon, Apr 6, 2009	1.40	1.51	1.40	1.50
3483	NASDAQ	HDSN	Fri, Apr 3, 2009	1.51	1.51	1.40	1.48
3482	NASDAQ	HDSN	Thu, Apr 2, 2009	1.50	1.52	1.41	1.49
3481	NASDAQ	HDSN	Wed, Apr 1, 2009	1.45	1.50	1.44	1.46
3480	NASDAQ	HDSN	Tue, Mar 31, 2009	1.41	1.50	1.40	1.50
3479	NASDAQ	HDSN	Mon, Mar 30, 2009	1.40	1.48	1.40	1.48
3478	NASDAQ	HDSN	Fri, Mar 27, 2009	1.49	1.49	1.46	1.49
3477	NASDAQ	HDSN	Thu, Mar 26, 2009	1.54	1.54	1.46	1.51
3476	NASDAQ	HDSN	Wed, Mar 25, 2009	1.56	1.56	1.41	1.52
3475	NASDAQ	HDSN	Tue, Mar 24, 2009	1.50	1.52	1.40	1.52
3474	NASDAQ	HDSN	Mon, Mar 23, 2009	1.41	1.65	1.37	1.50
3473	NASDAQ	HDSN	Fri, Mar 20, 2009	1.45	1.55	1.31	1.55
3472	NASDAQ	HDSN	Thu, Mar 19, 2009	1.35	1.50	1.29	1.45
3471	NASDAQ	HDSN	Wed, Mar 18, 2009	1.33	1.35	1.29	1.35
3470	NASDAQ	HDSN	Tue, Mar 17, 2009	1.32	1.39	1.29	1.35
3469	NASDAQ	HDSN	Mon, Mar 16, 2009	1.44	1.45	1.20	1.36
3468	NASDAQ	HDSN	Fri, Mar 13, 2009	1.48	1.48	1.36	1.40
3467	NASDAQ	HDSN	Thu, Mar 12, 2009	1.40	1.45	1.40	1.42
3466	NASDAQ	HDSN	Wed, Mar 11, 2009	1.45	1.49	1.41	1.49
3465	NASDAQ	HDSN	Tue, Mar 10, 2009	1.45	1.45	1.37	1.38
3464	NASDAQ	HDSN	Mon, Mar 9, 2009	1.41	1.41	1.38	1.38
3463	NASDAQ	HDSN	Fri, Mar 6, 2009	1.39	1.51	1.31	1.31
3462	NASDAQ	HDSN	Thu, Mar 5, 2009	1.39	1.39	1.35	1.37
3461	NASDAQ	HDSN	Wed, Mar 4, 2009	1.43	1.52	1.43	1.52
3460	NASDAQ	HDSN	Tue, Mar 3, 2009	1.35	1.46	1.35	1.46
3459	NASDAQ	HDSN	Mon, Mar 2, 2009	1.46	1.50	1.34	1.50
3458	NASDAQ	HDSN	Fri, Feb 27, 2009	1.50	1.51	1.31	1.50
3457	NASDAQ	HDSN	Thu, Feb 26, 2009	1.48	1.53	1.48	1.53
3456	NASDAQ	HDSN	Wed, Feb 25, 2009	1.48	1.53	1.33	1.48
3455	NASDAQ	HDSN	Tue, Feb 24, 2009	1.47	1.57	1.45	1.50
3454	NASDAQ	HDSN	Mon, Feb 23, 2009	1.50	1.57	1.50	1.50
3453	NASDAQ	HDSN	Fri, Feb 20, 2009	1.50	1.55	1.50	1.52
3452	NASDAQ	HDSN	Thu, Feb 19, 2009	1.50	1.57	1.44	1.50
3451	NASDAQ	HDSN	Wed, Feb 18, 2009	1.49	1.57	1.42	1.50
3450	NASDAQ	HDSN	Tue, Feb 17, 2009	1.35	1.56	1.30	1.50
3449	NASDAQ	HDSN	Fri, Feb 13, 2009	1.30	1.39	1.16	1.29
3448	NASDAQ	HDSN	Thu, Feb 12, 2009	1.31	1.36	1.31	1.31
3447	NASDAQ	HDSN	Wed, Feb 11, 2009	1.27	1.31	1.26	1.31
3446	NASDAQ	HDSN	Tue, Feb 10, 2009	1.31	1.31	1.29	1.29
3445	NASDAQ	HDSN	Mon, Feb 9, 2009	1.27	1.35	1.27	1.27
3444	NASDAQ	HDSN	Fri, Feb 6, 2009	1.41	1.44	1.31	1.31
3443	NASDAQ	HDSN	Thu, Feb 5, 2009	1.33	1.49	1.33	1.40
3442	NASDAQ	HDSN	Wed, Feb 4, 2009	1.51	1.54	1.37	1.37
3441	NASDAQ	HDSN	Tue, Feb 3, 2009	1.46	1.49	1.45	1.49
3440	NASDAQ	HDSN	Mon, Feb 2, 2009	1.50	1.50	1.47	1.50
3439	NASDAQ	HDSN	Fri, Jan 30, 2009	1.50	1.50	1.47	1.50
3438	NASDAQ	HDSN	Thu, Jan 29, 2009	1.54	1.54	1.50	1.50
3437	NASDAQ	HDSN	Wed, Jan 28, 2009	1.53	1.60	1.51	1.54
3436	NASDAQ	HDSN	Tue, Jan 27, 2009	1.65	1.65	1.45	1.47
3435	NASDAQ	HDSN	Mon, Jan 26, 2009	1.65	1.65	1.59	1.65
3434	NASDAQ	HDSN	Fri, Jan 23, 2009	1.63	1.65	1.50	1.53
3433	NASDAQ	HDSN	Thu, Jan 22, 2009	1.63	1.66	1.62	1.63
3432	NASDAQ	HDSN	Wed, Jan 21, 2009	1.52	1.62	1.48	1.61
3431	NASDAQ	HDSN	Tue, Jan 20, 2009	1.59	1.60	1.52	1.53
3430	NASDAQ	HDSN	Fri, Jan 16, 2009	1.45	1.62	1.45	1.59
3429	NASDAQ	HDSN	Thu, Jan 15, 2009	1.50	1.57	1.50	1.50
3428	NASDAQ	HDSN	Wed, Jan 14, 2009	1.73	1.73	1.50	1.50
3427	NASDAQ	HDSN	Tue, Jan 13, 2009	1.58	1.61	1.55	1.55
3426	NASDAQ	HDSN	Mon, Jan 12, 2009	1.75	1.75	1.55	1.63
3425	NASDAQ	HDSN	Fri, Jan 9, 2009	1.68	1.75	1.61	1.73
3424	NASDAQ	HDSN	Thu, Jan 8, 2009	1.56	1.75	1.50	1.63
3423	NASDAQ	HDSN	Wed, Jan 7, 2009	1.65	1.65	1.52	1.59
3422	NASDAQ	HDSN	Tue, Jan 6, 2009	1.50	1.64	1.50	1.62
3421	NASDAQ	HDSN	Mon, Jan 5, 2009	1.26	1.69	1.25	1.48
3420	NASDAQ	HDSN	Fri, Jan 2, 2009	1.35	1.35	1.25	1.35
3419	NASDAQ	HDSN	Wed, Dec 31, 2008	1.20	1.39	1.20	1.35
3418	NASDAQ	HDSN	Tue, Dec 30, 2008	1.24	1.35	1.17	1.20
3417	NASDAQ	HDSN	Mon, Dec 29, 2008	1.22	1.22	1.10	1.19
3416	NASDAQ	HDSN	Fri, Dec 26, 2008	1.28	1.28	1.21	1.22
3415	NASDAQ	HDSN	Wed, Dec 24, 2008	1.25	1.26	1.21	1.21
3414	NASDAQ	HDSN	Tue, Dec 23, 2008	1.30	1.30	1.20	1.24
3413	NASDAQ	HDSN	Mon, Dec 22, 2008	1.40	1.40	1.22	1.25
3412	NASDAQ	HDSN	Fri, Dec 19, 2008	1.34	1.40	1.30	1.31
3411	NASDAQ	HDSN	Thu, Dec 18, 2008	1.22	1.38	1.16	1.34
3410	NASDAQ	HDSN	Wed, Dec 17, 2008	1.34	1.34	1.07	1.18
3409	NASDAQ	HDSN	Tue, Dec 16, 2008	1.26	1.40	1.26	1.39
3408	NASDAQ	HDSN	Mon, Dec 15, 2008	1.26	1.26	1.15	1.26
3407	NASDAQ	HDSN	Fri, Dec 12, 2008	1.20	1.27	1.03	1.27
3406	NASDAQ	HDSN	Thu, Dec 11, 2008	1.00	1.26	1.00	1.19
3405	NASDAQ	HDSN	Wed, Dec 10, 2008	1.09	1.10	1.03	1.05
3404	NASDAQ	HDSN	Tue, Dec 9, 2008	1.09	1.10	1.03	1.03
3403	NASDAQ	HDSN	Mon, Dec 8, 2008	1.08	1.10	1.01	1.09
3402	NASDAQ	HDSN	Fri, Dec 5, 2008	0.99	1.05	0.98	1.03
3401	NASDAQ	HDSN	Thu, Dec 4, 2008	0.99	1.04	0.99	0.99
3400	NASDAQ	HDSN	Wed, Dec 3, 2008	1.00	1.06	1.00	1.00
3399	NASDAQ	HDSN	Tue, Dec 2, 2008	1.00	1.05	0.99	1.03
3398	NASDAQ	HDSN	Mon, Dec 1, 2008	0.98	1.01	0.98	1.00
3397	NASDAQ	HDSN	Fri, Nov 28, 2008	1.00	1.05	1.00	1.05
3396	NASDAQ	HDSN	Wed, Nov 26, 2008	1.04	1.05	1.00	1.00
3395	NASDAQ	HDSN	Tue, Nov 25, 2008	1.05	1.05	0.97	1.01
3394	NASDAQ	HDSN	Mon, Nov 24, 2008	0.99	1.07	0.98	1.04
3393	NASDAQ	HDSN	Fri, Nov 21, 2008	0.95	1.00	0.95	1.00
3392	NASDAQ	HDSN	Thu, Nov 20, 2008	1.00	1.02	0.95	0.95
3391	NASDAQ	HDSN	Wed, Nov 19, 2008	1.00	1.04	0.97	1.00
3390	NASDAQ	HDSN	Tue, Nov 18, 2008	1.08	1.08	1.01	1.01
3389	NASDAQ	HDSN	Mon, Nov 17, 2008	1.05	1.07	1.01	1.02
3388	NASDAQ	HDSN	Fri, Nov 14, 2008	1.09	1.09	0.95	1.04
3387	NASDAQ	HDSN	Thu, Nov 13, 2008	1.15	1.17	0.95	1.05
3386	NASDAQ	HDSN	Wed, Nov 12, 2008	1.25	1.25	1.02	1.10
3385	NASDAQ	HDSN	Tue, Nov 11, 2008	1.23	1.25	1.12	1.24
3384	NASDAQ	HDSN	Mon, Nov 10, 2008	1.21	1.26	1.12	1.20
3383	NASDAQ	HDSN	Fri, Nov 7, 2008	1.34	1.34	1.20	1.22
3382	NASDAQ	HDSN	Thu, Nov 6, 2008	1.40	1.40	1.15	1.25
3381	NASDAQ	HDSN	Wed, Nov 5, 2008	1.19	1.54	1.19	1.42
3380	NASDAQ	HDSN	Tue, Nov 4, 2008	1.18	1.18	1.11	1.11
3379	NASDAQ	HDSN	Mon, Nov 3, 2008	1.12	1.12	1.09	1.11
3378	NASDAQ	HDSN	Fri, Oct 31, 2008	1.06	1.09	1.06	1.08
3377	NASDAQ	HDSN	Thu, Oct 30, 2008	1.06	1.09	1.05	1.09
3376	NASDAQ	HDSN	Wed, Oct 29, 2008	1.10	1.17	1.05	1.09
3375	NASDAQ	HDSN	Tue, Oct 28, 2008	1.19	1.19	1.10	1.10
3374	NASDAQ	HDSN	Mon, Oct 27, 2008	1.14	1.14	1.00	1.10
3373	NASDAQ	HDSN	Fri, Oct 24, 2008	1.10	1.12	1.00	1.07
3372	NASDAQ	HDSN	Thu, Oct 23, 2008	1.12	1.20	1.11	1.17
3371	NASDAQ	HDSN	Wed, Oct 22, 2008	1.23	1.27	1.15	1.17
3370	NASDAQ	HDSN	Tue, Oct 21, 2008	1.20	1.24	1.19	1.24
3369	NASDAQ	HDSN	Mon, Oct 20, 2008	1.19	1.22	1.10	1.20
3368	NASDAQ	HDSN	Fri, Oct 17, 2008	1.06	1.22	1.04	1.16
3367	NASDAQ	HDSN	Thu, Oct 16, 2008	1.04	1.07	1.00	1.06
3366	NASDAQ	HDSN	Wed, Oct 15, 2008	1.20	1.25	1.10	1.17
3365	NASDAQ	HDSN	Tue, Oct 14, 2008	1.23	1.25	1.01	1.20
3364	NASDAQ	HDSN	Mon, Oct 13, 2008	0.98	1.08	0.95	1.01
3363	NASDAQ	HDSN	Fri, Oct 10, 2008	0.80	0.99	0.75	0.94
3362	NASDAQ	HDSN	Thu, Oct 9, 2008	1.00	1.00	0.75	0.85
3361	NASDAQ	HDSN	Wed, Oct 8, 2008	1.01	1.03	0.95	0.96
3360	NASDAQ	HDSN	Tue, Oct 7, 2008	1.05	1.11	1.00	1.09
3359	NASDAQ	HDSN	Mon, Oct 6, 2008	1.20	1.20	1.05	1.10
3358	NASDAQ	HDSN	Fri, Oct 3, 2008	1.45	1.45	1.18	1.19
3357	NASDAQ	HDSN	Thu, Oct 2, 2008	1.41	1.44	1.28	1.43
3356	NASDAQ	HDSN	Wed, Oct 1, 2008	1.50	1.50	1.31	1.40
3355	NASDAQ	HDSN	Tue, Sep 30, 2008	1.39	1.50	1.32	1.50
3354	NASDAQ	HDSN	Mon, Sep 29, 2008	1.52	1.65	1.37	1.37
3353	NASDAQ	HDSN	Fri, Sep 26, 2008	1.51	1.82	1.51	1.63
3352	NASDAQ	HDSN	Thu, Sep 25, 2008	1.79	1.79	1.56	1.59
3351	NASDAQ	HDSN	Wed, Sep 24, 2008	1.54	1.85	1.50	1.54
3350	NASDAQ	HDSN	Tue, Sep 23, 2008	1.52	1.60	1.51	1.58
3349	NASDAQ	HDSN	Mon, Sep 22, 2008	1.55	1.72	1.50	1.55
3348	NASDAQ	HDSN	Fri, Sep 19, 2008	1.63	1.70	1.52	1.52
3347	NASDAQ	HDSN	Thu, Sep 18, 2008	1.45	1.68	1.41	1.68
3346	NASDAQ	HDSN	Wed, Sep 17, 2008	1.62	1.64	1.44	1.47
3345	NASDAQ	HDSN	Tue, Sep 16, 2008	1.55	1.61	1.35	1.50
3344	NASDAQ	HDSN	Mon, Sep 15, 2008	1.94	1.95	1.60	1.62
3343	NASDAQ	HDSN	Fri, Sep 12, 2008	1.90	1.98	1.84	1.89
3342	NASDAQ	HDSN	Thu, Sep 11, 2008	2.00	2.01	1.87	1.87
3341	NASDAQ	HDSN	Wed, Sep 10, 2008	2.13	2.15	2.00	2.01
3340	NASDAQ	HDSN	Tue, Sep 9, 2008	2.17	2.19	2.12	2.12
3339	NASDAQ	HDSN	Mon, Sep 8, 2008	2.18	2.22	2.16	2.19
3338	NASDAQ	HDSN	Fri, Sep 5, 2008	2.15	2.28	2.03	2.20
3337	NASDAQ	HDSN	Thu, Sep 4, 2008	2.34	2.35	2.20	2.23
3336	NASDAQ	HDSN	Wed, Sep 3, 2008	2.25	2.42	2.17	2.39
3335	NASDAQ	HDSN	Tue, Sep 2, 2008	2.22	2.35	2.19	2.29
3334	NASDAQ	HDSN	Fri, Aug 29, 2008	2.43	2.44	2.34	2.34
3333	NASDAQ	HDSN	Thu, Aug 28, 2008	2.43	2.44	2.35	2.38
3332	NASDAQ	HDSN	Wed, Aug 27, 2008	2.27	2.39	2.27	2.33
3331	NASDAQ	HDSN	Tue, Aug 26, 2008	2.22	2.28	2.22	2.26
3330	NASDAQ	HDSN	Mon, Aug 25, 2008	2.33	2.33	2.23	2.23
3329	NASDAQ	HDSN	Fri, Aug 22, 2008	2.33	2.40	2.21	2.39
3328	NASDAQ	HDSN	Thu, Aug 21, 2008	2.39	2.39	2.32	2.35
3327	NASDAQ	HDSN	Wed, Aug 20, 2008	2.43	2.43	2.35	2.37
3326	NASDAQ	HDSN	Tue, Aug 19, 2008	2.45	2.50	2.41	2.44
3325	NASDAQ	HDSN	Mon, Aug 18, 2008	2.57	2.60	2.46	2.46
3324	NASDAQ	HDSN	Fri, Aug 15, 2008	2.55	2.58	2.51	2.57
3323	NASDAQ	HDSN	Thu, Aug 14, 2008	2.55	2.69	2.55	2.56
3322	NASDAQ	HDSN	Wed, Aug 13, 2008	2.75	2.75	2.61	2.71
3321	NASDAQ	HDSN	Tue, Aug 12, 2008	2.69	2.79	2.64	2.71
3320	NASDAQ	HDSN	Mon, Aug 11, 2008	2.73	2.76	2.55	2.69
3319	NASDAQ	HDSN	Fri, Aug 8, 2008	2.77	2.80	2.62	2.77
3318	NASDAQ	HDSN	Thu, Aug 7, 2008	2.62	2.87	2.55	2.76
3317	NASDAQ	HDSN	Wed, Aug 6, 2008	3.31	3.33	2.41	2.60
3316	NASDAQ	HDSN	Tue, Aug 5, 2008	3.06	3.20	2.98	3.07
3315	NASDAQ	HDSN	Mon, Aug 4, 2008	3.20	3.20	3.06	3.07
3314	NASDAQ	HDSN	Fri, Aug 1, 2008	3.13	3.20	3.08	3.19
3313	NASDAQ	HDSN	Thu, Jul 31, 2008	3.19	3.19	3.05	3.08
3312	NASDAQ	HDSN	Wed, Jul 30, 2008	3.01	3.30	2.85	3.05
3311	NASDAQ	HDSN	Tue, Jul 29, 2008	2.87	3.00	2.85	2.96
3310	NASDAQ	HDSN	Mon, Jul 28, 2008	2.80	2.92	2.76	2.87
3309	NASDAQ	HDSN	Fri, Jul 25, 2008	2.71	2.78	2.67	2.77
3308	NASDAQ	HDSN	Thu, Jul 24, 2008	2.66	2.72	2.64	2.71
3307	NASDAQ	HDSN	Wed, Jul 23, 2008	2.61	2.70	2.58	2.62
3306	NASDAQ	HDSN	Tue, Jul 22, 2008	2.50	2.60	2.49	2.60
3305	NASDAQ	HDSN	Mon, Jul 21, 2008	2.50	2.56	2.46	2.55
3304	NASDAQ	HDSN	Fri, Jul 18, 2008	2.53	2.58	2.40	2.53
3303	NASDAQ	HDSN	Thu, Jul 17, 2008	2.61	2.73	2.59	2.59
3302	NASDAQ	HDSN	Wed, Jul 16, 2008	2.50	2.60	2.50	2.57
3301	NASDAQ	HDSN	Tue, Jul 15, 2008	2.49	2.80	2.46	2.52
3300	NASDAQ	HDSN	Mon, Jul 14, 2008	2.36	2.54	2.36	2.54
3299	NASDAQ	HDSN	Fri, Jul 11, 2008	2.40	2.50	2.39	2.39
3298	NASDAQ	HDSN	Thu, Jul 10, 2008	2.44	2.44	2.31	2.41
3297	NASDAQ	HDSN	Wed, Jul 9, 2008	2.33	2.44	2.29	2.41
3296	NASDAQ	HDSN	Tue, Jul 8, 2008	2.28	2.36	2.21	2.36
3295	NASDAQ	HDSN	Mon, Jul 7, 2008	2.38	2.47	2.27	2.27
3294	NASDAQ	HDSN	Thu, Jul 3, 2008	2.47	2.48	2.32	2.33
3293	NASDAQ	HDSN	Wed, Jul 2, 2008	2.45	2.54	2.33	2.33
3292	NASDAQ	HDSN	Tue, Jul 1, 2008	2.49	2.50	2.36	2.49
3291	NASDAQ	HDSN	Mon, Jun 30, 2008	2.62	2.66	2.52	2.53
3290	NASDAQ	HDSN	Fri, Jun 27, 2008	2.56	2.69	2.45	2.64
3289	NASDAQ	HDSN	Thu, Jun 26, 2008	2.71	2.78	2.62	2.70
3288	NASDAQ	HDSN	Wed, Jun 25, 2008	2.69	2.86	2.61	2.76
3287	NASDAQ	HDSN	Tue, Jun 24, 2008	2.71	2.77	2.65	2.68
3286	NASDAQ	HDSN	Mon, Jun 23, 2008	2.79	2.85	2.75	2.75
3285	NASDAQ	HDSN	Fri, Jun 20, 2008	2.90	2.90	2.80	2.82
3284	NASDAQ	HDSN	Thu, Jun 19, 2008	2.77	2.97	2.77	2.87
3283	NASDAQ	HDSN	Wed, Jun 18, 2008	3.00	3.05	2.76	2.83
3282	NASDAQ	HDSN	Tue, Jun 17, 2008	2.95	3.08	2.95	3.02
3281	NASDAQ	HDSN	Mon, Jun 16, 2008	2.92	2.96	2.83	2.95
3280	NASDAQ	HDSN	Fri, Jun 13, 2008	2.71	2.99	2.66	2.95
3279	NASDAQ	HDSN	Thu, Jun 12, 2008	2.75	2.81	2.65	2.68
3278	NASDAQ	HDSN	Wed, Jun 11, 2008	2.86	2.94	2.65	2.70
3277	NASDAQ	HDSN	Tue, Jun 10, 2008	3.06	3.06	2.85	2.89
3276	NASDAQ	HDSN	Mon, Jun 9, 2008	3.10	3.14	2.85	2.99
3275	NASDAQ	HDSN	Fri, Jun 6, 2008	3.10	3.21	3.01	3.05
3274	NASDAQ	HDSN	Thu, Jun 5, 2008	3.13	3.25	3.07	3.13
3273	NASDAQ	HDSN	Wed, Jun 4, 2008	3.06	3.24	3.04	3.08
3272	NASDAQ	HDSN	Tue, Jun 3, 2008	3.30	3.37	3.05	3.11
3271	NASDAQ	HDSN	Mon, Jun 2, 2008	3.31	3.46	3.19	3.25
3270	NASDAQ	HDSN	Fri, May 30, 2008	3.20	3.42	3.19	3.30
3269	NASDAQ	HDSN	Thu, May 29, 2008	3.03	3.21	3.01	3.15
3268	NASDAQ	HDSN	Wed, May 28, 2008	2.93	3.14	2.93	3.04
3267	NASDAQ	HDSN	Tue, May 27, 2008	2.80	2.97	2.77	2.87
3266	NASDAQ	HDSN	Fri, May 23, 2008	2.79	3.40	2.55	2.82
3265	NASDAQ	HDSN	Thu, May 22, 2008	2.85	2.98	2.65	2.67
3264	NASDAQ	HDSN	Wed, May 21, 2008	3.39	3.66	2.83	2.88
3263	NASDAQ	HDSN	Tue, May 20, 2008	2.62	2.89	2.62	2.83
3262	NASDAQ	HDSN	Mon, May 19, 2008	2.31	2.70	2.31	2.62
3261	NASDAQ	HDSN	Fri, May 16, 2008	2.35	2.35	2.23	2.27
3260	NASDAQ	HDSN	Thu, May 15, 2008	2.60	2.70	2.32	2.37
3259	NASDAQ	HDSN	Wed, May 14, 2008	2.57	2.70	2.52	2.57
3258	NASDAQ	HDSN	Tue, May 13, 2008	2.57	2.64	2.54	2.54
3257	NASDAQ	HDSN	Mon, May 12, 2008	2.90	2.90	2.55	2.57
3256	NASDAQ	HDSN	Fri, May 9, 2008	2.93	2.99	2.66	2.81
3255	NASDAQ	HDSN	Thu, May 8, 2008	2.48	3.17	2.48	2.93
3254	NASDAQ	HDSN	Wed, May 7, 2008	2.15	2.69	2.15	2.51
3253	NASDAQ	HDSN	Tue, May 6, 2008	2.09	2.09	1.89	1.93
3252	NASDAQ	HDSN	Mon, May 5, 2008	2.50	2.57	1.90	2.15
3251	NASDAQ	HDSN	Fri, May 2, 2008	2.32	2.50	2.32	2.50
3250	NASDAQ	HDSN	Thu, May 1, 2008	2.46	2.50	2.32	2.32
3249	NASDAQ	HDSN	Wed, Apr 30, 2008	2.41	2.48	2.37	2.45
3248	NASDAQ	HDSN	Tue, Apr 29, 2008	2.35	2.43	2.31	2.37
3247	NASDAQ	HDSN	Mon, Apr 28, 2008	2.09	2.31	2.09	2.31
3246	NASDAQ	HDSN	Fri, Apr 25, 2008	1.99	2.09	1.97	2.09
3245	NASDAQ	HDSN	Thu, Apr 24, 2008	1.88	1.99	1.88	1.99
3244	NASDAQ	HDSN	Wed, Apr 23, 2008	1.92	1.98	1.88	1.88
3243	NASDAQ	HDSN	Tue, Apr 22, 2008	2.00	2.00	1.87	1.89
3242	NASDAQ	HDSN	Mon, Apr 21, 2008	2.00	2.00	1.88	1.99
3241	NASDAQ	HDSN	Fri, Apr 18, 2008	1.95	1.99	1.94	1.98
3240	NASDAQ	HDSN	Thu, Apr 17, 2008	1.90	1.95	1.88	1.95
3239	NASDAQ	HDSN	Wed, Apr 16, 2008	1.85	1.93	1.85	1.88
3238	NASDAQ	HDSN	Tue, Apr 15, 2008	1.80	1.90	1.74	1.87
3237	NASDAQ	HDSN	Mon, Apr 14, 2008	1.53	1.80	1.53	1.79
3236	NASDAQ	HDSN	Fri, Apr 11, 2008	1.59	1.59	1.53	1.56
3235	NASDAQ	HDSN	Thu, Apr 10, 2008	1.63	1.65	1.61	1.64
3234	NASDAQ	HDSN	Wed, Apr 9, 2008	1.78	1.79	1.64	1.67
3233	NASDAQ	HDSN	Tue, Apr 8, 2008	1.60	1.75	1.55	1.75
3232	NASDAQ	HDSN	Mon, Apr 7, 2008	1.58	1.60	1.54	1.60
3231	NASDAQ	HDSN	Fri, Apr 4, 2008	1.53	1.58	1.53	1.58
3230	NASDAQ	HDSN	Thu, Apr 3, 2008	1.32	1.60	1.32	1.50
3229	NASDAQ	HDSN	Wed, Apr 2, 2008	1.41	1.43	1.34	1.34
3228	NASDAQ	HDSN	Tue, Apr 1, 2008	1.50	1.50	1.32	1.44
3227	NASDAQ	HDSN	Mon, Mar 31, 2008	1.37	1.49	1.35	1.47
3226	NASDAQ	HDSN	Fri, Mar 28, 2008	1.40	1.40	1.33	1.36
3225	NASDAQ	HDSN	Thu, Mar 27, 2008	1.39	1.40	1.31	1.39
3224	NASDAQ	HDSN	Wed, Mar 26, 2008	1.40	1.40	1.40	1.40
3223	NASDAQ	HDSN	Tue, Mar 25, 2008	1.33	1.40	1.33	1.39
3222	NASDAQ	HDSN	Mon, Mar 24, 2008	1.30	1.36	1.30	1.35
3221	NASDAQ	HDSN	Thu, Mar 20, 2008	1.33	1.36	1.26	1.30
3220	NASDAQ	HDSN	Wed, Mar 19, 2008	1.39	1.39	1.32	1.36
3219	NASDAQ	HDSN	Tue, Mar 18, 2008	1.40	1.48	1.35	1.39
3218	NASDAQ	HDSN	Mon, Mar 17, 2008	1.61	1.61	1.40	1.43
3217	NASDAQ	HDSN	Fri, Mar 14, 2008	1.55	1.55	1.36	1.49
3216	NASDAQ	HDSN	Thu, Mar 13, 2008	1.52	1.61	1.35	1.50
3215	NASDAQ	HDSN	Wed, Mar 12, 2008	1.32	1.58	1.32	1.55
3214	NASDAQ	HDSN	Tue, Mar 11, 2008	1.38	1.38	1.31	1.32
3213	NASDAQ	HDSN	Mon, Mar 10, 2008	1.40	1.43	1.30	1.43
3212	NASDAQ	HDSN	Fri, Mar 7, 2008	1.30	1.40	1.24	1.40
3211	NASDAQ	HDSN	Thu, Mar 6, 2008	1.22	1.37	1.20	1.31
3210	NASDAQ	HDSN	Wed, Mar 5, 2008	1.15	1.27	1.15	1.18
3209	NASDAQ	HDSN	Tue, Mar 4, 2008	1.10	1.24	1.05	1.16
3208	NASDAQ	HDSN	Mon, Mar 3, 2008	1.29	1.34	1.14	1.14
3207	NASDAQ	HDSN	Fri, Feb 29, 2008	1.29	1.36	1.26	1.36
3206	NASDAQ	HDSN	Thu, Feb 28, 2008	1.28	1.36	1.21	1.36
3205	NASDAQ	HDSN	Wed, Feb 27, 2008	1.30	1.34	1.29	1.34
3204	NASDAQ	HDSN	Tue, Feb 26, 2008	1.25	1.30	1.25	1.29
3203	NASDAQ	HDSN	Mon, Feb 25, 2008	1.18	1.33	1.18	1.30
3202	NASDAQ	HDSN	Fri, Feb 22, 2008	1.18	1.21	1.16	1.20
3201	NASDAQ	HDSN	Thu, Feb 21, 2008	1.17	1.25	1.17	1.25
3200	NASDAQ	HDSN	Wed, Feb 20, 2008	1.30	1.30	1.24	1.25
3199	NASDAQ	HDSN	Tue, Feb 19, 2008	1.35	1.36	1.18	1.34
3198	NASDAQ	HDSN	Fri, Feb 15, 2008	1.35	1.37	1.22	1.35
3197	NASDAQ	HDSN	Thu, Feb 14, 2008	1.29	1.39	1.21	1.35
3196	NASDAQ	HDSN	Wed, Feb 13, 2008	1.19	1.27	1.19	1.25
3195	NASDAQ	HDSN	Tue, Feb 12, 2008	1.11	1.19	1.10	1.18
3194	NASDAQ	HDSN	Mon, Feb 11, 2008	1.08	1.17	1.07	1.17
3193	NASDAQ	HDSN	Fri, Feb 8, 2008	1.11	1.12	1.07	1.09
3192	NASDAQ	HDSN	Thu, Feb 7, 2008	1.12	1.14	1.07	1.12
3191	NASDAQ	HDSN	Wed, Feb 6, 2008	1.05	1.14	1.02	1.07
3190	NASDAQ	HDSN	Tue, Feb 5, 2008	1.14	1.17	1.08	1.08
3189	NASDAQ	HDSN	Mon, Feb 4, 2008	1.11	1.15	1.11	1.15
3188	NASDAQ	HDSN	Fri, Feb 1, 2008	1.11	1.11	1.03	1.10
3187	NASDAQ	HDSN	Thu, Jan 31, 2008	1.06	1.11	1.00	1.10
3186	NASDAQ	HDSN	Wed, Jan 30, 2008	1.09	1.10	1.08	1.09
3185	NASDAQ	HDSN	Tue, Jan 29, 2008	1.04	1.08	1.04	1.08
3184	NASDAQ	HDSN	Mon, Jan 28, 2008	1.03	1.10	1.03	1.06
3183	NASDAQ	HDSN	Fri, Jan 25, 2008	1.04	1.05	1.03	1.03
3182	NASDAQ	HDSN	Thu, Jan 24, 2008	1.05	1.05	1.03	1.05
3181	NASDAQ	HDSN	Wed, Jan 23, 2008	1.09	1.10	1.00	1.05
3180	NASDAQ	HDSN	Tue, Jan 22, 2008	1.09	1.13	1.07	1.12
3179	NASDAQ	HDSN	Fri, Jan 18, 2008	1.10	1.10	1.07	1.10
3178	NASDAQ	HDSN	Thu, Jan 17, 2008	1.09	1.10	1.07	1.10
3177	NASDAQ	HDSN	Wed, Jan 16, 2008	1.08	1.10	1.05	1.09
3176	NASDAQ	HDSN	Tue, Jan 15, 2008	1.10	1.10	1.07	1.08
3175	NASDAQ	HDSN	Mon, Jan 14, 2008	1.09	1.10	1.07	1.08
3174	NASDAQ	HDSN	Fri, Jan 11, 2008	1.13	1.15	1.07	1.07
3173	NASDAQ	HDSN	Thu, Jan 10, 2008	1.04	1.14	1.04	1.13
3172	NASDAQ	HDSN	Wed, Jan 9, 2008	0.98	1.08	0.98	1.04
3171	NASDAQ	HDSN	Tue, Jan 8, 2008	0.96	1.02	0.96	1.00
3170	NASDAQ	HDSN	Mon, Jan 7, 2008	0.92	0.97	0.92	0.97
3169	NASDAQ	HDSN	Fri, Jan 4, 2008	0.88	0.94	0.87	0.93
3168	NASDAQ	HDSN	Thu, Jan 3, 2008	0.99	1.00	0.87	0.91
3167	NASDAQ	HDSN	Wed, Jan 2, 2008	0.96	0.99	0.92	0.98
3166	NASDAQ	HDSN	Mon, Dec 31, 2007	0.84	0.99	0.84	0.97
3165	NASDAQ	HDSN	Fri, Dec 28, 2007	0.82	0.85	0.82	0.85
3164	NASDAQ	HDSN	Thu, Dec 27, 2007	0.84	0.84	0.82	0.82
3163	NASDAQ	HDSN	Wed, Dec 26, 2007	0.80	0.85	0.80	0.84
3162	NASDAQ	HDSN	Mon, Dec 24, 2007	0.78	0.82	0.78	0.80
3161	NASDAQ	HDSN	Fri, Dec 21, 2007	0.77	0.83	0.77	0.82
3160	NASDAQ	HDSN	Thu, Dec 20, 2007	0.75	0.79	0.75	0.77
3159	NASDAQ	HDSN	Wed, Dec 19, 2007	0.75	0.78	0.75	0.76
3158	NASDAQ	HDSN	Tue, Dec 18, 2007	0.77	0.82	0.77	0.78
3157	NASDAQ	HDSN	Mon, Dec 17, 2007	0.77	0.80	0.77	0.77
3156	NASDAQ	HDSN	Fri, Dec 14, 2007	0.77	0.78	0.77	0.77
3155	NASDAQ	HDSN	Thu, Dec 13, 2007	0.80	0.81	0.77	0.77
3154	NASDAQ	HDSN	Wed, Dec 12, 2007	0.81	0.81	0.78	0.79
3153	NASDAQ	HDSN	Tue, Dec 11, 2007	0.77	0.81	0.77	0.79
3152	NASDAQ	HDSN	Mon, Dec 10, 2007	0.82	0.88	0.77	0.77
3151	NASDAQ	HDSN	Fri, Dec 7, 2007	0.84	0.85	0.80	0.80
3150	NASDAQ	HDSN	Thu, Dec 6, 2007	0.84	0.88	0.83	0.85
3149	NASDAQ	HDSN	Wed, Dec 5, 2007	0.84	0.85	0.83	0.83
3148	NASDAQ	HDSN	Tue, Dec 4, 2007	0.84	0.85	0.83	0.85
3147	NASDAQ	HDSN	Mon, Dec 3, 2007	0.84	0.84	0.83	0.84
3146	NASDAQ	HDSN	Fri, Nov 30, 2007	0.84	0.84	0.83	0.84
3145	NASDAQ	HDSN	Thu, Nov 29, 2007	0.83	0.84	0.83	0.83
3144	NASDAQ	HDSN	Wed, Nov 28, 2007	0.81	0.84	0.81	0.84
3143	NASDAQ	HDSN	Tue, Nov 27, 2007	0.84	0.85	0.81	0.83
3142	NASDAQ	HDSN	Mon, Nov 26, 2007	0.86	0.89	0.84	0.84
3141	NASDAQ	HDSN	Fri, Nov 23, 2007	0.97	0.97	0.86	0.86
3140	NASDAQ	HDSN	Wed, Nov 21, 2007	0.82	0.85	0.82	0.83
3139	NASDAQ	HDSN	Tue, Nov 20, 2007	0.90	0.90	0.85	0.85
3138	NASDAQ	HDSN	Mon, Nov 19, 2007	0.73	0.86	0.73	0.86
3137	NASDAQ	HDSN	Fri, Nov 16, 2007	0.85	0.86	0.82	0.85
3136	NASDAQ	HDSN	Thu, Nov 15, 2007	0.87	0.88	0.85	0.87
3135	NASDAQ	HDSN	Wed, Nov 14, 2007	0.90	0.90	0.87	0.87
3134	NASDAQ	HDSN	Tue, Nov 13, 2007	0.91	0.92	0.89	0.92
3133	NASDAQ	HDSN	Mon, Nov 12, 2007	0.88	0.98	0.88	0.91
3132	NASDAQ	HDSN	Fri, Nov 9, 2007	0.86	0.91	0.85	0.89
3131	NASDAQ	HDSN	Thu, Nov 8, 2007	0.90	0.91	0.85	0.87
3130	NASDAQ	HDSN	Wed, Nov 7, 2007	0.91	0.91	0.87	0.91
3129	NASDAQ	HDSN	Tue, Nov 6, 2007	0.90	0.92	0.84	0.91
3128	NASDAQ	HDSN	Mon, Nov 5, 2007	0.90	0.92	0.88	0.90
3127	NASDAQ	HDSN	Fri, Nov 2, 2007	0.92	0.94	0.88	0.92
3126	NASDAQ	HDSN	Thu, Nov 1, 2007	0.85	0.92	0.84	0.91
3125	NASDAQ	HDSN	Wed, Oct 31, 2007	0.88	0.88	0.82	0.85
3124	NASDAQ	HDSN	Tue, Oct 30, 2007	0.89	0.90	0.79	0.86
3123	NASDAQ	HDSN	Mon, Oct 29, 2007	0.93	0.95	0.86	0.87
3122	NASDAQ	HDSN	Fri, Oct 26, 2007	0.97	0.98	0.95	0.95
3121	NASDAQ	HDSN	Thu, Oct 25, 2007	0.97	0.98	0.96	0.96
3120	NASDAQ	HDSN	Wed, Oct 24, 2007	0.98	1.00	0.97	0.98
3119	NASDAQ	HDSN	Tue, Oct 23, 2007	1.02	1.03	0.98	1.01
3118	NASDAQ	HDSN	Mon, Oct 22, 2007	1.00	1.03	1.00	1.03
3117	NASDAQ	HDSN	Fri, Oct 19, 2007	1.01	1.03	1.00	1.03
3116	NASDAQ	HDSN	Thu, Oct 18, 2007	1.02	1.03	1.01	1.02
3115	NASDAQ	HDSN	Wed, Oct 17, 2007	1.04	1.07	1.03	1.05
3114	NASDAQ	HDSN	Tue, Oct 16, 2007	0.97	1.04	0.97	1.04
3113	NASDAQ	HDSN	Mon, Oct 15, 2007	1.00	1.06	0.96	1.00
3112	NASDAQ	HDSN	Fri, Oct 12, 2007	0.93	1.01	0.93	0.99
3111	NASDAQ	HDSN	Thu, Oct 11, 2007	1.07	1.07	0.89	0.97
3110	NASDAQ	HDSN	Wed, Oct 10, 2007	1.06	1.10	1.06	1.08
3109	NASDAQ	HDSN	Tue, Oct 9, 2007	1.08	1.11	1.08	1.09
3108	NASDAQ	HDSN	Mon, Oct 8, 2007	1.05	1.10	1.05	1.10
3107	NASDAQ	HDSN	Fri, Oct 5, 2007	1.10	1.10	1.06	1.09
3106	NASDAQ	HDSN	Thu, Oct 4, 2007	1.06	1.10	1.06	1.10
3105	NASDAQ	HDSN	Wed, Oct 3, 2007	1.18	1.18	1.07	1.10
3104	NASDAQ	HDSN	Tue, Oct 2, 2007	1.11	1.11	1.07	1.07
3103	NASDAQ	HDSN	Mon, Oct 1, 2007	1.09	1.11	1.03	1.11
3102	NASDAQ	HDSN	Fri, Sep 28, 2007	1.15	1.16	1.09	1.09
3101	NASDAQ	HDSN	Thu, Sep 27, 2007	1.15	1.16	1.11	1.15
3100	NASDAQ	HDSN	Wed, Sep 26, 2007	1.17	1.19	1.09	1.16
3099	NASDAQ	HDSN	Tue, Sep 25, 2007	1.15	1.19	1.15	1.18
3098	NASDAQ	HDSN	Mon, Sep 24, 2007	1.19	1.19	1.12	1.17
3097	NASDAQ	HDSN	Fri, Sep 21, 2007	1.10	1.20	1.08	1.20
3096	NASDAQ	HDSN	Thu, Sep 20, 2007	1.11	1.14	1.07	1.10
3095	NASDAQ	HDSN	Wed, Sep 19, 2007	1.08	1.13	1.07	1.13
3094	NASDAQ	HDSN	Tue, Sep 18, 2007	1.09	1.10	1.07	1.08
3093	NASDAQ	HDSN	Mon, Sep 17, 2007	1.14	1.16	1.10	1.10
3092	NASDAQ	HDSN	Fri, Sep 14, 2007	1.15	1.16	1.15	1.16
3091	NASDAQ	HDSN	Thu, Sep 13, 2007	1.15	1.16	1.15	1.15
3090	NASDAQ	HDSN	Wed, Sep 12, 2007	1.15	1.16	1.15	1.15
3089	NASDAQ	HDSN	Tue, Sep 11, 2007	1.16	1.16	1.15	1.16
3088	NASDAQ	HDSN	Mon, Sep 10, 2007	1.14	1.16	1.14	1.16
3087	NASDAQ	HDSN	Fri, Sep 7, 2007	1.18	1.20	1.18	1.19
3086	NASDAQ	HDSN	Thu, Sep 6, 2007	1.19	1.19	1.18	1.18
3085	NASDAQ	HDSN	Wed, Sep 5, 2007	1.18	1.23	1.18	1.20
3084	NASDAQ	HDSN	Tue, Sep 4, 2007	1.20	1.20	1.18	1.18
3083	NASDAQ	HDSN	Fri, Aug 31, 2007	1.20	1.21	1.20	1.21
3082	NASDAQ	HDSN	Thu, Aug 30, 2007	1.20	1.21	1.20	1.20
3081	NASDAQ	HDSN	Wed, Aug 29, 2007	1.21	1.23	1.20	1.22
3080	NASDAQ	HDSN	Tue, Aug 28, 2007	1.21	1.22	1.20	1.20
3079	NASDAQ	HDSN	Mon, Aug 27, 2007	1.14	1.23	1.14	1.22
3078	NASDAQ	HDSN	Fri, Aug 24, 2007	1.20	1.23	1.19	1.20
3077	NASDAQ	HDSN	Thu, Aug 23, 2007	1.18	1.22	1.18	1.19
3076	NASDAQ	HDSN	Wed, Aug 22, 2007	1.18	1.25	1.16	1.18
3075	NASDAQ	HDSN	Tue, Aug 21, 2007	1.10	1.18	1.10	1.15
3074	NASDAQ	HDSN	Mon, Aug 20, 2007	1.12	1.15	1.10	1.13
3073	NASDAQ	HDSN	Fri, Aug 17, 2007	1.14	1.17	1.13	1.15
3072	NASDAQ	HDSN	Thu, Aug 16, 2007	1.18	1.18	1.11	1.13
3071	NASDAQ	HDSN	Wed, Aug 15, 2007	1.20	1.20	1.16	1.19
3070	NASDAQ	HDSN	Tue, Aug 14, 2007	1.20	1.20	1.16	1.19
3069	NASDAQ	HDSN	Mon, Aug 13, 2007	1.16	1.25	1.16	1.20
3068	NASDAQ	HDSN	Fri, Aug 10, 2007	1.25	1.27	1.16	1.20
3067	NASDAQ	HDSN	Thu, Aug 9, 2007	1.21	1.29	1.16	1.29
3066	NASDAQ	HDSN	Wed, Aug 8, 2007	1.24	1.29	1.16	1.24
3065	NASDAQ	HDSN	Tue, Aug 7, 2007	1.30	1.33	1.21	1.24
3064	NASDAQ	HDSN	Mon, Aug 6, 2007	1.40	1.40	1.30	1.31
3063	NASDAQ	HDSN	Fri, Aug 3, 2007	1.36	1.39	1.30	1.30
3062	NASDAQ	HDSN	Thu, Aug 2, 2007	1.28	1.44	1.28	1.36
3061	NASDAQ	HDSN	Wed, Aug 1, 2007	1.30	1.31	1.28	1.31
3060	NASDAQ	HDSN	Tue, Jul 31, 2007	1.31	1.35	1.28	1.30
3059	NASDAQ	HDSN	Mon, Jul 30, 2007	1.34	1.36	1.28	1.32
3058	NASDAQ	HDSN	Fri, Jul 27, 2007	1.30	1.35	1.30	1.34
3057	NASDAQ	HDSN	Thu, Jul 26, 2007	1.40	1.40	1.21	1.30
3056	NASDAQ	HDSN	Wed, Jul 25, 2007	1.34	1.38	1.34	1.36
3055	NASDAQ	HDSN	Tue, Jul 24, 2007	1.39	1.41	1.30	1.36
3054	NASDAQ	HDSN	Mon, Jul 23, 2007	1.29	1.39	1.20	1.35
3053	NASDAQ	HDSN	Fri, Jul 20, 2007	1.20	1.29	1.16	1.26
3052	NASDAQ	HDSN	Thu, Jul 19, 2007	1.16	1.22	1.16	1.20
3051	NASDAQ	HDSN	Wed, Jul 18, 2007	1.17	1.22	1.15	1.20
3050	NASDAQ	HDSN	Tue, Jul 17, 2007	1.25	1.25	1.14	1.20
3049	NASDAQ	HDSN	Mon, Jul 16, 2007	1.14	1.34	1.14	1.18
3048	NASDAQ	HDSN	Fri, Jul 13, 2007	1.13	1.13	1.11	1.12
3047	NASDAQ	HDSN	Thu, Jul 12, 2007	1.11	1.13	1.10	1.11
3046	NASDAQ	HDSN	Wed, Jul 11, 2007	1.11	1.13	1.10	1.13
3045	NASDAQ	HDSN	Tue, Jul 10, 2007	1.11	1.12	1.11	1.11
3044	NASDAQ	HDSN	Mon, Jul 9, 2007	1.11	1.13	1.10	1.11
3043	NASDAQ	HDSN	Fri, Jul 6, 2007	1.10	1.12	1.10	1.12
3042	NASDAQ	HDSN	Thu, Jul 5, 2007	1.11	1.12	1.10	1.10
3041	NASDAQ	HDSN	Tue, Jul 3, 2007	1.13	1.13	1.11	1.13
3040	NASDAQ	HDSN	Mon, Jul 2, 2007	1.11	1.13	1.10	1.10
3039	NASDAQ	HDSN	Fri, Jun 29, 2007	1.13	1.13	1.09	1.09
3038	NASDAQ	HDSN	Thu, Jun 28, 2007	1.15	1.15	1.12	1.12
3037	NASDAQ	HDSN	Wed, Jun 27, 2007	1.10	1.12	1.10	1.11
3036	NASDAQ	HDSN	Tue, Jun 26, 2007	1.14	1.14	1.12	1.12
3035	NASDAQ	HDSN	Mon, Jun 25, 2007	1.14	1.14	1.10	1.11
3034	NASDAQ	HDSN	Fri, Jun 22, 2007	1.11	1.13	1.07	1.13
3033	NASDAQ	HDSN	Thu, Jun 21, 2007	1.14	1.15	1.13	1.14
3032	NASDAQ	HDSN	Wed, Jun 20, 2007	1.12	1.14	1.11	1.14
3031	NASDAQ	HDSN	Tue, Jun 19, 2007	1.11	1.13	1.11	1.13
3030	NASDAQ	HDSN	Mon, Jun 18, 2007	1.13	1.13	1.10	1.11
3029	NASDAQ	HDSN	Fri, Jun 15, 2007	1.10	1.15	1.10	1.14
3028	NASDAQ	HDSN	Thu, Jun 14, 2007	1.12	1.13	1.11	1.13
3027	NASDAQ	HDSN	Wed, Jun 13, 2007	1.11	1.12	1.07	1.11
3026	NASDAQ	HDSN	Tue, Jun 12, 2007	1.10	1.12	1.10	1.11
3025	NASDAQ	HDSN	Mon, Jun 11, 2007	1.15	1.15	1.08	1.11
3024	NASDAQ	HDSN	Fri, Jun 8, 2007	1.10	1.11	1.10	1.10
3023	NASDAQ	HDSN	Thu, Jun 7, 2007	1.10	1.10	1.08	1.08
3022	NASDAQ	HDSN	Wed, Jun 6, 2007	1.12	1.12	1.10	1.11
3021	NASDAQ	HDSN	Tue, Jun 5, 2007	1.08	1.09	1.08	1.08
3020	NASDAQ	HDSN	Mon, Jun 4, 2007	1.08	1.10	1.08	1.09
3019	NASDAQ	HDSN	Fri, Jun 1, 2007	1.08	1.10	1.08	1.08
3018	NASDAQ	HDSN	Thu, May 31, 2007	1.09	1.11	1.08	1.09
3017	NASDAQ	HDSN	Wed, May 30, 2007	1.08	1.09	1.08	1.09
3016	NASDAQ	HDSN	Tue, May 29, 2007	1.09	1.10	1.07	1.09
3015	NASDAQ	HDSN	Fri, May 25, 2007	1.10	1.13	1.08	1.09
3014	NASDAQ	HDSN	Thu, May 24, 2007	1.08	1.10	1.08	1.09
3013	NASDAQ	HDSN	Wed, May 23, 2007	1.08	1.14	1.08	1.10
3012	NASDAQ	HDSN	Tue, May 22, 2007	1.08	1.10	1.08	1.08
3011	NASDAQ	HDSN	Mon, May 21, 2007	1.10	1.18	1.09	1.10
3010	NASDAQ	HDSN	Fri, May 18, 2007	1.11	1.13	1.09	1.09
3009	NASDAQ	HDSN	Thu, May 17, 2007	1.10	1.14	1.08	1.12
3008	NASDAQ	HDSN	Wed, May 16, 2007	1.10	1.15	1.08	1.08
3007	NASDAQ	HDSN	Tue, May 15, 2007	1.08	1.10	1.08	1.09
3006	NASDAQ	HDSN	Mon, May 14, 2007	1.08	1.12	1.08	1.09
3005	NASDAQ	HDSN	Fri, May 11, 2007	1.08	1.10	1.08	1.09
3004	NASDAQ	HDSN	Thu, May 10, 2007	1.12	1.12	1.08	1.10
3003	NASDAQ	HDSN	Wed, May 9, 2007	1.18	1.18	1.13	1.13
3002	NASDAQ	HDSN	Tue, May 8, 2007	1.13	1.15	1.13	1.15
3001	NASDAQ	HDSN	Mon, May 7, 2007	1.13	1.16	1.11	1.13
3000	NASDAQ	HDSN	Fri, May 4, 2007	1.12	1.16	1.10	1.12
2999	NASDAQ	HDSN	Thu, May 3, 2007	1.09	1.12	1.09	1.12
2998	NASDAQ	HDSN	Wed, May 2, 2007	1.12	1.12	1.08	1.12
2997	NASDAQ	HDSN	Tue, May 1, 2007	1.12	1.15	1.11	1.11
2996	NASDAQ	HDSN	Mon, Apr 30, 2007	1.12	1.15	1.10	1.14
2995	NASDAQ	HDSN	Fri, Apr 27, 2007	1.10	1.14	1.10	1.12
2994	NASDAQ	HDSN	Thu, Apr 26, 2007	1.10	1.14	1.10	1.12
2993	NASDAQ	HDSN	Wed, Apr 25, 2007	1.17	1.18	1.09	1.11
2992	NASDAQ	HDSN	Tue, Apr 24, 2007	1.16	1.18	1.14	1.15
2991	NASDAQ	HDSN	Mon, Apr 23, 2007	1.17	1.18	1.15	1.17
2990	NASDAQ	HDSN	Fri, Apr 20, 2007	1.14	1.18	1.14	1.16
2989	NASDAQ	HDSN	Thu, Apr 19, 2007	1.11	1.15	1.11	1.15
2988	NASDAQ	HDSN	Wed, Apr 18, 2007	1.14	1.16	1.13	1.13
2987	NASDAQ	HDSN	Tue, Apr 17, 2007	1.17	1.17	1.10	1.16
2986	NASDAQ	HDSN	Mon, Apr 16, 2007	1.16	1.18	1.09	1.13
2985	NASDAQ	HDSN	Fri, Apr 13, 2007	1.10	1.14	1.10	1.10
2984	NASDAQ	HDSN	Thu, Apr 12, 2007	1.10	1.13	1.10	1.10
2983	NASDAQ	HDSN	Wed, Apr 11, 2007	1.11	1.12	1.11	1.11
2982	NASDAQ	HDSN	Tue, Apr 10, 2007	1.12	1.12	1.10	1.11
2981	NASDAQ	HDSN	Mon, Apr 9, 2007	1.08	1.12	1.08	1.11
2980	NASDAQ	HDSN	Thu, Apr 5, 2007	1.08	1.11	1.08	1.10
2979	NASDAQ	HDSN	Wed, Apr 4, 2007	1.13	1.13	1.08	1.11
2978	NASDAQ	HDSN	Tue, Apr 3, 2007	1.19	1.19	1.12	1.13
2977	NASDAQ	HDSN	Mon, Apr 2, 2007	1.19	1.19	1.09	1.13
2976	NASDAQ	HDSN	Fri, Mar 30, 2007	1.16	1.20	1.16	1.16
2975	NASDAQ	HDSN	Thu, Mar 29, 2007	1.14	1.17	1.13	1.16
2974	NASDAQ	HDSN	Wed, Mar 28, 2007	1.11	1.14	1.08	1.14
2973	NASDAQ	HDSN	Tue, Mar 27, 2007	1.08	1.11	1.08	1.10
2972	NASDAQ	HDSN	Mon, Mar 26, 2007	1.08	1.09	1.08	1.08
2971	NASDAQ	HDSN	Fri, Mar 23, 2007	1.12	1.12	1.08	1.11
2970	NASDAQ	HDSN	Thu, Mar 22, 2007	1.09	1.11	1.08	1.09
2969	NASDAQ	HDSN	Wed, Mar 21, 2007	1.08	1.10	1.08	1.09
2968	NASDAQ	HDSN	Tue, Mar 20, 2007	1.10	1.12	1.08	1.11
2967	NASDAQ	HDSN	Mon, Mar 19, 2007	1.16	1.16	1.08	1.13
2966	NASDAQ	HDSN	Fri, Mar 16, 2007	1.08	1.14	1.08	1.14
2965	NASDAQ	HDSN	Thu, Mar 15, 2007	1.08	1.11	1.08	1.09
2964	NASDAQ	HDSN	Wed, Mar 14, 2007	1.10	1.10	1.04	1.08
2963	NASDAQ	HDSN	Tue, Mar 13, 2007	1.10	1.14	1.10	1.14
2962	NASDAQ	HDSN	Mon, Mar 12, 2007	1.12	1.14	1.08	1.10
2961	NASDAQ	HDSN	Fri, Mar 9, 2007	1.10	1.16	1.10	1.11
2960	NASDAQ	HDSN	Thu, Mar 8, 2007	1.11	1.12	1.11	1.11
2959	NASDAQ	HDSN	Wed, Mar 7, 2007	1.06	1.11	1.05	1.10
2958	NASDAQ	HDSN	Tue, Mar 6, 2007	1.07	1.09	1.06	1.06
2957	NASDAQ	HDSN	Mon, Mar 5, 2007	1.10	1.10	1.07	1.08
2956	NASDAQ	HDSN	Fri, Mar 2, 2007	1.11	1.12	1.10	1.11
2955	NASDAQ	HDSN	Thu, Mar 1, 2007	1.12	1.12	1.10	1.10
2954	NASDAQ	HDSN	Wed, Feb 28, 2007	1.17	1.17	1.10	1.12
2953	NASDAQ	HDSN	Tue, Feb 27, 2007	1.15	1.15	1.10	1.10
2952	NASDAQ	HDSN	Mon, Feb 26, 2007	1.16	1.18	1.14	1.17
2951	NASDAQ	HDSN	Fri, Feb 23, 2007	1.16	1.16	1.14	1.16
2950	NASDAQ	HDSN	Thu, Feb 22, 2007	1.17	1.18	1.15	1.16
2949	NASDAQ	HDSN	Wed, Feb 21, 2007	1.15	1.17	1.14	1.14
2948	NASDAQ	HDSN	Tue, Feb 20, 2007	1.20	1.20	1.15	1.17
2947	NASDAQ	HDSN	Fri, Feb 16, 2007	1.20	1.20	1.15	1.19
2946	NASDAQ	HDSN	Thu, Feb 15, 2007	1.19	1.21	1.17	1.21
2945	NASDAQ	HDSN	Wed, Feb 14, 2007	1.20	1.24	1.19	1.23
2944	NASDAQ	HDSN	Tue, Feb 13, 2007	1.18	1.20	1.18	1.20
2943	NASDAQ	HDSN	Mon, Feb 12, 2007	1.24	1.26	1.15	1.22
2942	NASDAQ	HDSN	Fri, Feb 9, 2007	1.27	1.27	1.21	1.24
2941	NASDAQ	HDSN	Thu, Feb 8, 2007	1.30	1.30	1.25	1.28
2940	NASDAQ	HDSN	Wed, Feb 7, 2007	1.29	1.31	1.27	1.29
2939	NASDAQ	HDSN	Tue, Feb 6, 2007	1.29	1.29	1.20	1.25
2938	NASDAQ	HDSN	Mon, Feb 5, 2007	1.22	1.27	1.20	1.27
2937	NASDAQ	HDSN	Fri, Feb 2, 2007	1.22	1.23	1.15	1.23
2936	NASDAQ	HDSN	Thu, Feb 1, 2007	1.16	1.23	1.16	1.22
2935	NASDAQ	HDSN	Wed, Jan 31, 2007	1.19	1.21	1.14	1.17
2934	NASDAQ	HDSN	Tue, Jan 30, 2007	1.17	1.22	1.16	1.17
2933	NASDAQ	HDSN	Mon, Jan 29, 2007	1.19	1.19	1.16	1.16
2932	NASDAQ	HDSN	Fri, Jan 26, 2007	1.18	1.19	1.13	1.16
2931	NASDAQ	HDSN	Thu, Jan 25, 2007	1.10	1.16	1.10	1.16
2930	NASDAQ	HDSN	Wed, Jan 24, 2007	1.12	1.14	1.11	1.13
2929	NASDAQ	HDSN	Tue, Jan 23, 2007	1.10	1.13	1.10	1.13
2928	NASDAQ	HDSN	Mon, Jan 22, 2007	1.11	1.12	1.09	1.09
2927	NASDAQ	HDSN	Fri, Jan 19, 2007	1.10	1.13	1.10	1.13
2926	NASDAQ	HDSN	Thu, Jan 18, 2007	1.10	1.12	1.09	1.12
2925	NASDAQ	HDSN	Wed, Jan 17, 2007	1.08	1.12	1.08	1.12
2924	NASDAQ	HDSN	Tue, Jan 16, 2007	1.12	1.12	1.09	1.12
2923	NASDAQ	HDSN	Fri, Jan 12, 2007	1.11	1.11	1.09	1.10
2922	NASDAQ	HDSN	Thu, Jan 11, 2007	1.13	1.13	1.09	1.11
2921	NASDAQ	HDSN	Wed, Jan 10, 2007	1.12	1.13	1.09	1.12
2920	NASDAQ	HDSN	Tue, Jan 9, 2007	1.13	1.13	1.12	1.13
2919	NASDAQ	HDSN	Mon, Jan 8, 2007	1.12	1.14	1.12	1.12
2918	NASDAQ	HDSN	Fri, Jan 5, 2007	1.14	1.14	1.12	1.13
2917	NASDAQ	HDSN	Thu, Jan 4, 2007	1.14	1.14	1.12	1.13
2916	NASDAQ	HDSN	Wed, Jan 3, 2007	1.14	1.16	1.12	1.15
2915	NASDAQ	HDSN	Fri, Dec 29, 2006	1.14	1.15	1.12	1.12
2914	NASDAQ	HDSN	Thu, Dec 28, 2006	1.11	1.16	1.11	1.15
2913	NASDAQ	HDSN	Wed, Dec 27, 2006	1.12	1.16	1.11	1.12
2912	NASDAQ	HDSN	Tue, Dec 26, 2006	1.15	1.22	1.11	1.13
2911	NASDAQ	HDSN	Fri, Dec 22, 2006	1.11	1.16	1.10	1.15
2910	NASDAQ	HDSN	Thu, Dec 21, 2006	1.10	1.11	1.09	1.09
2909	NASDAQ	HDSN	Wed, Dec 20, 2006	1.13	1.15	1.08	1.09
2908	NASDAQ	HDSN	Tue, Dec 19, 2006	1.14	1.15	1.12	1.15
2907	NASDAQ	HDSN	Mon, Dec 18, 2006	1.15	1.15	1.11	1.14
2906	NASDAQ	HDSN	Fri, Dec 15, 2006	1.12	1.15	1.11	1.11
2905	NASDAQ	HDSN	Thu, Dec 14, 2006	1.14	1.15	1.11	1.15
2904	NASDAQ	HDSN	Wed, Dec 13, 2006	1.10	1.15	1.10	1.15
2903	NASDAQ	HDSN	Tue, Dec 12, 2006	1.11	1.15	1.09	1.10
2902	NASDAQ	HDSN	Mon, Dec 11, 2006	1.19	1.19	1.11	1.11
2901	NASDAQ	HDSN	Fri, Dec 8, 2006	1.25	1.25	1.17	1.18
2900	NASDAQ	HDSN	Thu, Dec 7, 2006	1.17	1.23	1.16	1.23
2899	NASDAQ	HDSN	Wed, Dec 6, 2006	1.15	1.24	1.14	1.15
2898	NASDAQ	HDSN	Tue, Dec 5, 2006	1.20	1.23	1.17	1.18
2897	NASDAQ	HDSN	Mon, Dec 4, 2006	1.16	1.24	1.15	1.20
2896	NASDAQ	HDSN	Fri, Dec 1, 2006	1.11	1.11	1.10	1.11
2895	NASDAQ	HDSN	Thu, Nov 30, 2006	1.11	1.13	1.11	1.13
2894	NASDAQ	HDSN	Wed, Nov 29, 2006	1.14	1.14	1.11	1.11
2893	NASDAQ	HDSN	Tue, Nov 28, 2006	1.13	1.18	1.11	1.11
2892	NASDAQ	HDSN	Mon, Nov 27, 2006	1.11	1.16	1.11	1.14
2891	NASDAQ	HDSN	Fri, Nov 24, 2006	1.14	1.16	1.14	1.14
2890	NASDAQ	HDSN	Wed, Nov 22, 2006	1.14	1.16	1.13	1.14
2889	NASDAQ	HDSN	Tue, Nov 21, 2006	1.16	1.16	1.14	1.14
2888	NASDAQ	HDSN	Mon, Nov 20, 2006	1.27	1.27	1.13	1.15
2887	NASDAQ	HDSN	Fri, Nov 17, 2006	1.15	1.18	1.15	1.17
2886	NASDAQ	HDSN	Thu, Nov 16, 2006	1.13	1.17	1.13	1.17
2885	NASDAQ	HDSN	Wed, Nov 15, 2006	1.15	1.18	1.12	1.15
2884	NASDAQ	HDSN	Tue, Nov 14, 2006	1.13	1.19	1.10	1.15
2883	NASDAQ	HDSN	Mon, Nov 13, 2006	1.17	1.17	1.12	1.13
2882	NASDAQ	HDSN	Fri, Nov 10, 2006	1.15	1.17	1.12	1.12
2881	NASDAQ	HDSN	Thu, Nov 9, 2006	1.16	1.16	1.12	1.15
2880	NASDAQ	HDSN	Wed, Nov 8, 2006	1.12	1.18	1.12	1.15
2879	NASDAQ	HDSN	Tue, Nov 7, 2006	1.11	1.15	1.11	1.12
2878	NASDAQ	HDSN	Mon, Nov 6, 2006	1.13	1.13	1.10	1.12
2877	NASDAQ	HDSN	Fri, Nov 3, 2006	1.15	1.15	1.09	1.12
2876	NASDAQ	HDSN	Thu, Nov 2, 2006	1.29	1.29	1.06	1.10
2875	NASDAQ	HDSN	Wed, Nov 1, 2006	1.15	1.35	1.15	1.19
2874	NASDAQ	HDSN	Tue, Oct 31, 2006	1.14	1.15	1.13	1.14
2873	NASDAQ	HDSN	Mon, Oct 30, 2006	1.09	1.14	1.08	1.11
2872	NASDAQ	HDSN	Fri, Oct 27, 2006	1.07	1.09	1.06	1.09
2871	NASDAQ	HDSN	Thu, Oct 26, 2006	1.05	1.10	1.05	1.09
2870	NASDAQ	HDSN	Wed, Oct 25, 2006	1.07	1.07	1.03	1.04
2869	NASDAQ	HDSN	Tue, Oct 24, 2006	1.07	1.12	1.03	1.10
2868	NASDAQ	HDSN	Mon, Oct 23, 2006	1.13	1.13	1.06	1.08
2867	NASDAQ	HDSN	Fri, Oct 20, 2006	1.11	1.12	1.11	1.12
2866	NASDAQ	HDSN	Thu, Oct 19, 2006	1.06	1.12	1.03	1.10
2865	NASDAQ	HDSN	Wed, Oct 18, 2006	1.05	1.11	1.03	1.11
2864	NASDAQ	HDSN	Tue, Oct 17, 2006	1.03	1.06	1.03	1.05
2863	NASDAQ	HDSN	Mon, Oct 16, 2006	1.04	1.07	1.03	1.04
2862	NASDAQ	HDSN	Fri, Oct 13, 2006	1.02	1.07	1.02	1.07
2861	NASDAQ	HDSN	Thu, Oct 12, 2006	1.07	1.08	1.07	1.08
2860	NASDAQ	HDSN	Wed, Oct 11, 2006	1.04	1.08	1.04	1.07
2859	NASDAQ	HDSN	Tue, Oct 10, 2006	1.00	1.11	1.00	1.02
2858	NASDAQ	HDSN	Mon, Oct 9, 2006	1.09	1.11	1.06	1.06
2857	NASDAQ	HDSN	Fri, Oct 6, 2006	1.09	1.12	1.08	1.11
2856	NASDAQ	HDSN	Thu, Oct 5, 2006	1.14	1.14	1.11	1.11
2855	NASDAQ	HDSN	Wed, Oct 4, 2006	1.09	1.10	1.09	1.10
2854	NASDAQ	HDSN	Tue, Oct 3, 2006	1.10	1.10	1.08	1.10
2853	NASDAQ	HDSN	Mon, Oct 2, 2006	1.08	1.10	1.08	1.09
2852	NASDAQ	HDSN	Fri, Sep 29, 2006	1.06	1.10	1.06	1.08
2851	NASDAQ	HDSN	Thu, Sep 28, 2006	1.10	1.10	1.08	1.08
2850	NASDAQ	HDSN	Wed, Sep 27, 2006	1.08	1.09	1.08	1.08
2849	NASDAQ	HDSN	Tue, Sep 26, 2006	1.10	1.13	1.09	1.09
2848	NASDAQ	HDSN	Mon, Sep 25, 2006	1.15	1.15	1.09	1.10
2847	NASDAQ	HDSN	Fri, Sep 22, 2006	1.10	1.14	1.09	1.13
2846	NASDAQ	HDSN	Thu, Sep 21, 2006	1.10	1.10	1.06	1.09
2845	NASDAQ	HDSN	Wed, Sep 20, 2006	1.11	1.13	1.07	1.12
2844	NASDAQ	HDSN	Tue, Sep 19, 2006	1.12	1.14	1.10	1.10
2843	NASDAQ	HDSN	Mon, Sep 18, 2006	1.10	1.18	1.10	1.12
2842	NASDAQ	HDSN	Fri, Sep 15, 2006	1.18	1.18	1.10	1.10
2841	NASDAQ	HDSN	Thu, Sep 14, 2006	1.10	1.19	1.10	1.18
2840	NASDAQ	HDSN	Wed, Sep 13, 2006	1.15	1.15	1.10	1.10
2839	NASDAQ	HDSN	Tue, Sep 12, 2006	1.11	1.15	1.07	1.07
2838	NASDAQ	HDSN	Mon, Sep 11, 2006	1.10	1.18	1.10	1.16
2837	NASDAQ	HDSN	Fri, Sep 8, 2006	1.12	1.21	1.10	1.10
2836	NASDAQ	HDSN	Thu, Sep 7, 2006	1.30	1.30	1.11	1.14
2835	NASDAQ	HDSN	Wed, Sep 6, 2006	1.18	1.18	1.11	1.16
2834	NASDAQ	HDSN	Tue, Sep 5, 2006	1.17	1.18	1.15	1.18
2833	NASDAQ	HDSN	Fri, Sep 1, 2006	1.20	1.20	1.17	1.18
2832	NASDAQ	HDSN	Thu, Aug 31, 2006	1.29	1.30	1.20	1.22
2831	NASDAQ	HDSN	Wed, Aug 30, 2006	1.10	1.25	1.07	1.24
2830	NASDAQ	HDSN	Tue, Aug 29, 2006	1.15	1.17	1.10	1.10
2829	NASDAQ	HDSN	Mon, Aug 28, 2006	1.25	1.25	1.20	1.20
2828	NASDAQ	HDSN	Fri, Aug 25, 2006	1.30	1.30	1.25	1.25
2827	NASDAQ	HDSN	Thu, Aug 24, 2006	1.23	1.29	1.22	1.25
2826	NASDAQ	HDSN	Wed, Aug 23, 2006	1.20	1.23	1.20	1.21
2825	NASDAQ	HDSN	Tue, Aug 22, 2006	1.20	1.23	1.14	1.22
2824	NASDAQ	HDSN	Mon, Aug 21, 2006	1.19	1.20	1.13	1.19
2823	NASDAQ	HDSN	Fri, Aug 18, 2006	1.20	1.20	1.12	1.13
2822	NASDAQ	HDSN	Thu, Aug 17, 2006	1.07	1.16	1.07	1.16
2821	NASDAQ	HDSN	Wed, Aug 16, 2006	1.13	1.14	1.10	1.10
2820	NASDAQ	HDSN	Tue, Aug 15, 2006	1.16	1.16	1.09	1.10
2819	NASDAQ	HDSN	Mon, Aug 14, 2006	1.02	1.13	1.02	1.13
2818	NASDAQ	HDSN	Fri, Aug 11, 2006	1.07	1.09	1.03	1.03
2817	NASDAQ	HDSN	Thu, Aug 10, 2006	1.15	1.20	1.04	1.08
2816	NASDAQ	HDSN	Wed, Aug 9, 2006	1.22	1.22	1.16	1.19
2815	NASDAQ	HDSN	Tue, Aug 8, 2006	1.20	1.24	1.17	1.20
2814	NASDAQ	HDSN	Mon, Aug 7, 2006	1.20	1.25	1.18	1.20
2813	NASDAQ	HDSN	Fri, Aug 4, 2006	1.32	1.32	1.19	1.21
2812	NASDAQ	HDSN	Thu, Aug 3, 2006	1.40	1.45	1.16	1.25
2811	NASDAQ	HDSN	Wed, Aug 2, 2006	1.53	1.61	1.45	1.45
2810	NASDAQ	HDSN	Tue, Aug 1, 2006	1.61	1.62	1.45	1.53
2809	NASDAQ	HDSN	Mon, Jul 31, 2006	1.40	1.60	1.39	1.58
2808	NASDAQ	HDSN	Fri, Jul 28, 2006	1.31	1.35	1.31	1.33
2807	NASDAQ	HDSN	Thu, Jul 27, 2006	1.36	1.37	1.31	1.35
2806	NASDAQ	HDSN	Wed, Jul 26, 2006	1.31	1.40	1.30	1.33
2805	NASDAQ	HDSN	Tue, Jul 25, 2006	1.27	1.33	1.27	1.30
2804	NASDAQ	HDSN	Mon, Jul 24, 2006	1.28	1.32	1.27	1.29
2803	NASDAQ	HDSN	Fri, Jul 21, 2006	1.28	1.29	1.28	1.29
2802	NASDAQ	HDSN	Thu, Jul 20, 2006	1.33	1.33	1.28	1.31
2801	NASDAQ	HDSN	Wed, Jul 19, 2006	1.33	1.33	1.30	1.33
2800	NASDAQ	HDSN	Tue, Jul 18, 2006	1.27	1.31	1.27	1.30
2799	NASDAQ	HDSN	Mon, Jul 17, 2006	1.41	1.42	1.27	1.27
2798	NASDAQ	HDSN	Fri, Jul 14, 2006	1.30	1.35	1.29	1.33
2797	NASDAQ	HDSN	Thu, Jul 13, 2006	1.35	1.36	1.30	1.30
2796	NASDAQ	HDSN	Wed, Jul 12, 2006	1.40	1.40	1.35	1.35
2795	NASDAQ	HDSN	Tue, Jul 11, 2006	1.41	1.41	1.38	1.38
2794	NASDAQ	HDSN	Mon, Jul 10, 2006	1.32	1.40	1.31	1.40
2793	NASDAQ	HDSN	Fri, Jul 7, 2006	1.29	1.29	1.29	1.29
2792	NASDAQ	HDSN	Thu, Jul 6, 2006	1.28	1.35	1.28	1.28
2791	NASDAQ	HDSN	Wed, Jul 5, 2006	1.34	1.34	1.26	1.28
2790	NASDAQ	HDSN	Mon, Jul 3, 2006	1.35	1.35	1.31	1.31
2789	NASDAQ	HDSN	Fri, Jun 30, 2006	1.26	1.30	1.26	1.28
2788	NASDAQ	HDSN	Thu, Jun 29, 2006	1.28	1.32	1.28	1.32
2787	NASDAQ	HDSN	Wed, Jun 28, 2006	1.32	1.32	1.26	1.32
2786	NASDAQ	HDSN	Tue, Jun 27, 2006	1.29	1.32	1.26	1.31
2785	NASDAQ	HDSN	Mon, Jun 26, 2006	1.30	1.35	1.27	1.30
2784	NASDAQ	HDSN	Fri, Jun 23, 2006	1.27	1.31	1.27	1.28
2783	NASDAQ	HDSN	Thu, Jun 22, 2006	1.34	1.34	1.25	1.29
2782	NASDAQ	HDSN	Wed, Jun 21, 2006	1.34	1.34	1.26	1.34
2781	NASDAQ	HDSN	Tue, Jun 20, 2006	1.25	1.30	1.25	1.30
2780	NASDAQ	HDSN	Mon, Jun 19, 2006	1.26	1.28	1.26	1.27
2779	NASDAQ	HDSN	Fri, Jun 16, 2006	1.29	1.29	1.26	1.26
2778	NASDAQ	HDSN	Thu, Jun 15, 2006	1.30	1.31	1.25	1.26
2777	NASDAQ	HDSN	Wed, Jun 14, 2006	1.33	1.33	1.25	1.27
2776	NASDAQ	HDSN	Tue, Jun 13, 2006	1.35	1.37	1.26	1.31
2775	NASDAQ	HDSN	Mon, Jun 12, 2006	1.33	1.41	1.33	1.35
2774	NASDAQ	HDSN	Fri, Jun 9, 2006	1.34	1.35	1.31	1.31
2773	NASDAQ	HDSN	Thu, Jun 8, 2006	1.38	1.44	1.34	1.34
2772	NASDAQ	HDSN	Wed, Jun 7, 2006	1.35	1.45	1.35	1.36
2771	NASDAQ	HDSN	Tue, Jun 6, 2006	1.34	1.36	1.34	1.34
2770	NASDAQ	HDSN	Mon, Jun 5, 2006	1.32	1.36	1.32	1.33
2769	NASDAQ	HDSN	Fri, Jun 2, 2006	1.36	1.36	1.32	1.32
2768	NASDAQ	HDSN	Thu, Jun 1, 2006	1.30	1.36	1.30	1.32
2767	NASDAQ	HDSN	Wed, May 31, 2006	1.31	1.35	1.31	1.35
2766	NASDAQ	HDSN	Tue, May 30, 2006	1.30	1.34	1.30	1.34
2765	NASDAQ	HDSN	Fri, May 26, 2006	1.35	1.35	1.31	1.32
2764	NASDAQ	HDSN	Thu, May 25, 2006	1.36	1.37	1.31	1.35
2763	NASDAQ	HDSN	Wed, May 24, 2006	1.40	1.40	1.36	1.36
2762	NASDAQ	HDSN	Tue, May 23, 2006	1.40	1.40	1.36	1.40
2761	NASDAQ	HDSN	Mon, May 22, 2006	1.36	1.46	1.36	1.39
2760	NASDAQ	HDSN	Fri, May 19, 2006	1.45	1.45	1.37	1.37
2759	NASDAQ	HDSN	Thu, May 18, 2006	1.41	1.46	1.35	1.44
2758	NASDAQ	HDSN	Wed, May 17, 2006	1.41	1.41	1.35	1.40
2757	NASDAQ	HDSN	Tue, May 16, 2006	1.37	1.40	1.35	1.35
2756	NASDAQ	HDSN	Mon, May 15, 2006	1.40	1.40	1.36	1.37
2755	NASDAQ	HDSN	Fri, May 12, 2006	1.41	1.42	1.38	1.42
2754	NASDAQ	HDSN	Thu, May 11, 2006	1.37	1.40	1.37	1.40
2753	NASDAQ	HDSN	Wed, May 10, 2006	1.37	1.41	1.37	1.41
2752	NASDAQ	HDSN	Tue, May 9, 2006	1.42	1.42	1.35	1.40
2751	NASDAQ	HDSN	Mon, May 8, 2006	1.55	1.55	1.37	1.41
2750	NASDAQ	HDSN	Fri, May 5, 2006	1.39	1.55	1.35	1.40
2749	NASDAQ	HDSN	Thu, May 4, 2006	1.61	1.61	1.30	1.39
2748	NASDAQ	HDSN	Wed, May 3, 2006	1.72	1.72	1.52	1.55
2747	NASDAQ	HDSN	Tue, May 2, 2006	1.74	1.74	1.61	1.66
2746	NASDAQ	HDSN	Mon, May 1, 2006	1.36	1.73	1.36	1.62
2745	NASDAQ	HDSN	Fri, Apr 28, 2006	1.31	1.35	1.31	1.35
2744	NASDAQ	HDSN	Thu, Apr 27, 2006	1.32	1.32	1.30	1.32
2743	NASDAQ	HDSN	Wed, Apr 26, 2006	1.34	1.34	1.30	1.32
2742	NASDAQ	HDSN	Tue, Apr 25, 2006	1.35	1.35	1.30	1.32
2741	NASDAQ	HDSN	Mon, Apr 24, 2006	1.36	1.38	1.30	1.34
2740	NASDAQ	HDSN	Fri, Apr 21, 2006	1.37	1.37	1.28	1.36
2739	NASDAQ	HDSN	Thu, Apr 20, 2006	1.29	1.37	1.29	1.37
2738	NASDAQ	HDSN	Wed, Apr 19, 2006	1.37	1.37	1.28	1.29
2737	NASDAQ	HDSN	Tue, Apr 18, 2006	1.35	1.35	1.28	1.35
2736	NASDAQ	HDSN	Mon, Apr 17, 2006	1.35	1.35	1.30	1.30
2735	NASDAQ	HDSN	Thu, Apr 13, 2006	1.33	1.36	1.31	1.32
2734	NASDAQ	HDSN	Wed, Apr 12, 2006	1.33	1.40	1.33	1.35
2733	NASDAQ	HDSN	Tue, Apr 11, 2006	1.40	1.40	1.25	1.37
2732	NASDAQ	HDSN	Mon, Apr 10, 2006	1.34	1.39	1.34	1.36
2731	NASDAQ	HDSN	Fri, Apr 7, 2006	1.32	1.35	1.30	1.33
2730	NASDAQ	HDSN	Thu, Apr 6, 2006	1.33	1.33	1.27	1.29
2729	NASDAQ	HDSN	Wed, Apr 5, 2006	1.35	1.35	1.33	1.33
2728	NASDAQ	HDSN	Tue, Apr 4, 2006	1.33	1.35	1.31	1.34
2727	NASDAQ	HDSN	Mon, Apr 3, 2006	1.45	1.45	1.33	1.36
2726	NASDAQ	HDSN	Fri, Mar 31, 2006	1.30	1.49	1.30	1.40
2725	NASDAQ	HDSN	Thu, Mar 30, 2006	1.39	1.39	1.29	1.32
2724	NASDAQ	HDSN	Wed, Mar 29, 2006	1.33	1.38	1.31	1.37
2723	NASDAQ	HDSN	Tue, Mar 28, 2006	1.36	1.40	1.33	1.33
2722	NASDAQ	HDSN	Mon, Mar 27, 2006	1.38	1.40	1.35	1.39
2721	NASDAQ	HDSN	Fri, Mar 24, 2006	1.41	1.43	1.36	1.41
2720	NASDAQ	HDSN	Thu, Mar 23, 2006	1.41	1.45	1.35	1.37
2719	NASDAQ	HDSN	Wed, Mar 22, 2006	1.45	1.49	1.40	1.41
2718	NASDAQ	HDSN	Tue, Mar 21, 2006	1.46	1.48	1.40	1.43
2717	NASDAQ	HDSN	Mon, Mar 20, 2006	1.56	1.57	1.40	1.49
2716	NASDAQ	HDSN	Fri, Mar 17, 2006	1.49	1.55	1.33	1.55
2715	NASDAQ	HDSN	Thu, Mar 16, 2006	1.65	1.74	1.26	1.33
2714	NASDAQ	HDSN	Wed, Mar 15, 2006	1.63	1.65	1.61	1.63
2713	NASDAQ	HDSN	Tue, Mar 14, 2006	1.70	1.70	1.61	1.63
2712	NASDAQ	HDSN	Mon, Mar 13, 2006	1.65	1.65	1.63	1.63
2711	NASDAQ	HDSN	Fri, Mar 10, 2006	1.65	1.65	1.64	1.65
2710	NASDAQ	HDSN	Thu, Mar 9, 2006	1.64	1.65	1.64	1.64
2709	NASDAQ	HDSN	Wed, Mar 8, 2006	1.65	1.65	1.63	1.65
2708	NASDAQ	HDSN	Tue, Mar 7, 2006	1.61	1.65	1.60	1.65
2707	NASDAQ	HDSN	Mon, Mar 6, 2006	1.68	1.68	1.60	1.62
2706	NASDAQ	HDSN	Fri, Mar 3, 2006	1.65	1.65	1.61	1.62
2705	NASDAQ	HDSN	Thu, Mar 2, 2006	1.61	1.66	1.60	1.62
2704	NASDAQ	HDSN	Wed, Mar 1, 2006	1.68	1.68	1.60	1.61
2703	NASDAQ	HDSN	Tue, Feb 28, 2006	1.65	1.67	1.64	1.67
2702	NASDAQ	HDSN	Mon, Feb 27, 2006	1.63	1.71	1.61	1.68
2701	NASDAQ	HDSN	Fri, Feb 24, 2006	1.75	1.75	1.61	1.63
2700	NASDAQ	HDSN	Thu, Feb 23, 2006	1.65	1.70	1.61	1.62
2699	NASDAQ	HDSN	Wed, Feb 22, 2006	1.75	1.75	1.61	1.65
2698	NASDAQ	HDSN	Tue, Feb 21, 2006	1.66	1.81	1.64	1.66
2697	NASDAQ	HDSN	Fri, Feb 17, 2006	1.72	1.72	1.64	1.66
2696	NASDAQ	HDSN	Thu, Feb 16, 2006	1.66	1.70	1.61	1.64
2695	NASDAQ	HDSN	Wed, Feb 15, 2006	1.61	1.68	1.61	1.66
2694	NASDAQ	HDSN	Tue, Feb 14, 2006	1.59	1.74	1.54	1.63
2693	NASDAQ	HDSN	Mon, Feb 13, 2006	1.60	1.68	1.54	1.59
2692	NASDAQ	HDSN	Fri, Feb 10, 2006	1.68	1.68	1.58	1.61
2691	NASDAQ	HDSN	Thu, Feb 9, 2006	1.65	1.69	1.53	1.60
2690	NASDAQ	HDSN	Wed, Feb 8, 2006	1.69	1.73	1.60	1.62
2689	NASDAQ	HDSN	Tue, Feb 7, 2006	1.70	1.78	1.66	1.72
2688	NASDAQ	HDSN	Mon, Feb 6, 2006	1.74	1.75	1.68	1.69
2687	NASDAQ	HDSN	Fri, Feb 3, 2006	1.76	1.85	1.73	1.73
2686	NASDAQ	HDSN	Thu, Feb 2, 2006	1.76	1.85	1.72	1.74
2685	NASDAQ	HDSN	Wed, Feb 1, 2006	1.80	1.80	1.76	1.76
2684	NASDAQ	HDSN	Tue, Jan 31, 2006	1.85	1.87	1.72	1.79
2683	NASDAQ	HDSN	Mon, Jan 30, 2006	1.85	1.85	1.79	1.82
2682	NASDAQ	HDSN	Fri, Jan 27, 2006	1.93	1.93	1.80	1.85
2681	NASDAQ	HDSN	Thu, Jan 26, 2006	1.92	1.93	1.83	1.88
2680	NASDAQ	HDSN	Wed, Jan 25, 2006	1.95	1.95	1.83	1.84
2679	NASDAQ	HDSN	Tue, Jan 24, 2006	1.85	1.91	1.82	1.87
2678	NASDAQ	HDSN	Mon, Jan 23, 2006	1.85	1.90	1.82	1.86
2677	NASDAQ	HDSN	Fri, Jan 20, 2006	1.81	1.85	1.76	1.80
2676	NASDAQ	HDSN	Thu, Jan 19, 2006	1.98	1.98	1.80	1.85
2675	NASDAQ	HDSN	Wed, Jan 18, 2006	1.82	1.85	1.81	1.85
2674	NASDAQ	HDSN	Tue, Jan 17, 2006	1.89	1.89	1.78	1.85
2673	NASDAQ	HDSN	Fri, Jan 13, 2006	1.80	1.90	1.73	1.80
2672	NASDAQ	HDSN	Thu, Jan 12, 2006	1.80	1.80	1.73	1.79
2671	NASDAQ	HDSN	Wed, Jan 11, 2006	1.79	1.88	1.77	1.80
2670	NASDAQ	HDSN	Tue, Jan 10, 2006	1.70	1.79	1.66	1.75
2669	NASDAQ	HDSN	Mon, Jan 9, 2006	1.79	1.79	1.71	1.72
2668	NASDAQ	HDSN	Fri, Jan 6, 2006	1.79	1.79	1.76	1.78
2667	NASDAQ	HDSN	Thu, Jan 5, 2006	1.79	1.79	1.70	1.78
2666	NASDAQ	HDSN	Wed, Jan 4, 2006	1.71	1.76	1.66	1.72
2665	NASDAQ	HDSN	Tue, Jan 3, 2006	1.68	1.79	1.65	1.79
2664	NASDAQ	HDSN	Fri, Dec 30, 2005	1.77	1.87	1.68	1.73
2663	NASDAQ	HDSN	Thu, Dec 29, 2005	1.79	1.85	1.67	1.76
2662	NASDAQ	HDSN	Wed, Dec 28, 2005	1.82	1.98	1.79	1.80
2661	NASDAQ	HDSN	Tue, Dec 27, 2005	1.89	1.89	1.84	1.86
2660	NASDAQ	HDSN	Fri, Dec 23, 2005	1.88	1.90	1.84	1.86
2659	NASDAQ	HDSN	Thu, Dec 22, 2005	1.90	1.90	1.84	1.87
2658	NASDAQ	HDSN	Wed, Dec 21, 2005	1.92	1.92	1.87	1.88
2657	NASDAQ	HDSN	Tue, Dec 20, 2005	1.82	1.94	1.82	1.91
2656	NASDAQ	HDSN	Mon, Dec 19, 2005	2.00	2.00	1.84	1.84
2655	NASDAQ	HDSN	Fri, Dec 16, 2005	1.96	2.05	1.85	1.87
2654	NASDAQ	HDSN	Thu, Dec 15, 2005	2.02	2.02	1.85	1.85
2653	NASDAQ	HDSN	Wed, Dec 14, 2005	1.94	2.13	1.94	2.01
2652	NASDAQ	HDSN	Tue, Dec 13, 2005	2.04	2.20	2.01	2.11
2651	NASDAQ	HDSN	Mon, Dec 12, 2005	2.24	2.30	2.00	2.05
2650	NASDAQ	HDSN	Fri, Dec 9, 2005	1.81	2.85	1.69	2.30
2649	NASDAQ	HDSN	Thu, Dec 8, 2005	1.80	1.80	1.70	1.71
2648	NASDAQ	HDSN	Wed, Dec 7, 2005	1.79	1.80	1.75	1.75
2647	NASDAQ	HDSN	Tue, Dec 6, 2005	1.75	1.79	1.69	1.73
2646	NASDAQ	HDSN	Mon, Dec 5, 2005	1.75	1.80	1.73	1.76
2645	NASDAQ	HDSN	Fri, Dec 2, 2005	1.79	1.84	1.70	1.77
2644	NASDAQ	HDSN	Thu, Dec 1, 2005	1.70	1.76	1.68	1.72
2643	NASDAQ	HDSN	Wed, Nov 30, 2005	1.77	1.77	1.68	1.75
2642	NASDAQ	HDSN	Tue, Nov 29, 2005	1.75	1.78	1.69	1.69
2641	NASDAQ	HDSN	Mon, Nov 28, 2005	1.81	1.82	1.75	1.75
2640	NASDAQ	HDSN	Fri, Nov 25, 2005	1.70	1.80	1.70	1.79
2639	NASDAQ	HDSN	Wed, Nov 23, 2005	1.88	1.88	1.72	1.72
2638	NASDAQ	HDSN	Tue, Nov 22, 2005	1.68	1.82	1.68	1.80
2637	NASDAQ	HDSN	Mon, Nov 21, 2005	1.94	1.94	1.67	1.67
2636	NASDAQ	HDSN	Fri, Nov 18, 2005	1.89	1.89	1.74	1.77
2635	NASDAQ	HDSN	Thu, Nov 17, 2005	1.94	1.94	1.82	1.88
2634	NASDAQ	HDSN	Wed, Nov 16, 2005	2.03	2.03	1.90	1.94
2633	NASDAQ	HDSN	Tue, Nov 15, 2005	2.18	2.18	2.01	2.03
2632	NASDAQ	HDSN	Mon, Nov 14, 2005	2.07	2.29	2.06	2.20
2631	NASDAQ	HDSN	Fri, Nov 11, 2005	2.00	2.05	1.90	1.96
2630	NASDAQ	HDSN	Thu, Nov 10, 2005	2.31	2.31	2.02	2.04
2629	NASDAQ	HDSN	Wed, Nov 9, 2005	2.52	2.57	2.40	2.45
2628	NASDAQ	HDSN	Tue, Nov 8, 2005	2.73	2.74	2.50	2.57
2627	NASDAQ	HDSN	Mon, Nov 7, 2005	3.64	3.65	2.40	2.69
2626	NASDAQ	HDSN	Fri, Nov 4, 2005	3.80	4.05	3.21	3.48
2625	NASDAQ	HDSN	Thu, Nov 3, 2005	3.80	3.91	3.58	3.80
2624	NASDAQ	HDSN	Wed, Nov 2, 2005	3.50	3.80	3.15	3.58
2623	NASDAQ	HDSN	Tue, Nov 1, 2005	2.84	3.15	2.65	3.05
2622	NASDAQ	HDSN	Mon, Oct 31, 2005	2.40	2.80	2.37	2.50
2621	NASDAQ	HDSN	Fri, Oct 28, 2005	2.30	2.41	2.25	2.32
2620	NASDAQ	HDSN	Thu, Oct 27, 2005	2.36	2.39	2.33	2.33
2619	NASDAQ	HDSN	Wed, Oct 26, 2005	2.40	2.42	2.32	2.36
2618	NASDAQ	HDSN	Tue, Oct 25, 2005	2.63	2.63	2.37	2.43
2617	NASDAQ	HDSN	Mon, Oct 24, 2005	2.45	2.45	2.38	2.39
2616	NASDAQ	HDSN	Fri, Oct 21, 2005	2.65	2.65	2.37	2.55
2615	NASDAQ	HDSN	Thu, Oct 20, 2005	2.49	2.55	2.43	2.43
2614	NASDAQ	HDSN	Wed, Oct 19, 2005	2.55	2.60	2.43	2.45
2613	NASDAQ	HDSN	Tue, Oct 18, 2005	2.59	2.65	2.33	2.60
2612	NASDAQ	HDSN	Mon, Oct 17, 2005	2.50	2.59	2.40	2.57
2611	NASDAQ	HDSN	Fri, Oct 14, 2005	2.22	2.53	2.20	2.50
2610	NASDAQ	HDSN	Thu, Oct 13, 2005	2.40	2.41	2.22	2.29
2609	NASDAQ	HDSN	Wed, Oct 12, 2005	2.58	2.58	2.24	2.42
2608	NASDAQ	HDSN	Tue, Oct 11, 2005	2.55	2.57	2.41	2.50
2607	NASDAQ	HDSN	Mon, Oct 10, 2005	2.42	2.50	2.42	2.50
2606	NASDAQ	HDSN	Fri, Oct 7, 2005	2.46	2.49	2.40	2.42
2605	NASDAQ	HDSN	Thu, Oct 6, 2005	2.69	2.79	2.21	2.51
2604	NASDAQ	HDSN	Wed, Oct 5, 2005	2.54	2.73	2.54	2.68
2603	NASDAQ	HDSN	Tue, Oct 4, 2005	2.41	2.65	2.34	2.50
2602	NASDAQ	HDSN	Mon, Oct 3, 2005	2.40	2.40	2.34	2.34
2601	NASDAQ	HDSN	Fri, Sep 30, 2005	2.15	2.30	2.15	2.30
2600	NASDAQ	HDSN	Thu, Sep 29, 2005	2.22	2.28	2.17	2.17
2599	NASDAQ	HDSN	Wed, Sep 28, 2005	2.30	2.42	2.17	2.17
2598	NASDAQ	HDSN	Tue, Sep 27, 2005	2.11	2.32	2.10	2.18
2597	NASDAQ	HDSN	Mon, Sep 26, 2005	2.18	2.40	2.13	2.13
2596	NASDAQ	HDSN	Fri, Sep 23, 2005	2.05	2.25	2.05	2.20
2595	NASDAQ	HDSN	Thu, Sep 22, 2005	2.25	2.30	2.15	2.15
2594	NASDAQ	HDSN	Wed, Sep 21, 2005	2.41	2.75	2.28	2.35
2593	NASDAQ	HDSN	Tue, Sep 20, 2005	2.75	2.79	2.50	2.53
2592	NASDAQ	HDSN	Mon, Sep 19, 2005	2.25	2.69	2.25	2.69
2591	NASDAQ	HDSN	Fri, Sep 16, 2005	2.20	2.25	2.11	2.23
2590	NASDAQ	HDSN	Thu, Sep 15, 2005	2.15	2.19	2.06	2.14
2589	NASDAQ	HDSN	Wed, Sep 14, 2005	2.17	2.17	2.00	2.09
2588	NASDAQ	HDSN	Tue, Sep 13, 2005	2.15	2.25	2.00	2.06
2587	NASDAQ	HDSN	Mon, Sep 12, 2005	1.80	2.17	1.80	2.04
2586	NASDAQ	HDSN	Fri, Sep 9, 2005	1.59	1.61	1.56	1.60
2585	NASDAQ	HDSN	Thu, Sep 8, 2005	1.56	1.60	1.56	1.59
2584	NASDAQ	HDSN	Wed, Sep 7, 2005	1.65	1.65	1.55	1.58
2583	NASDAQ	HDSN	Tue, Sep 6, 2005	1.65	1.65	1.57	1.62
2582	NASDAQ	HDSN	Fri, Sep 2, 2005	1.58	1.69	1.55	1.55
2581	NASDAQ	HDSN	Thu, Sep 1, 2005	1.60	1.70	1.56	1.68
2580	NASDAQ	HDSN	Wed, Aug 31, 2005	1.69	1.70	1.54	1.55
2579	NASDAQ	HDSN	Tue, Aug 30, 2005	1.65	1.69	1.52	1.66
2578	NASDAQ	HDSN	Mon, Aug 29, 2005	1.66	1.70	1.51	1.51
2577	NASDAQ	HDSN	Fri, Aug 26, 2005	1.40	1.74	1.40	1.69
2576	NASDAQ	HDSN	Thu, Aug 25, 2005	1.37	1.47	1.37	1.47
2575	NASDAQ	HDSN	Wed, Aug 24, 2005	1.47	1.48	1.41	1.41
2574	NASDAQ	HDSN	Tue, Aug 23, 2005	1.39	1.58	1.39	1.48
2573	NASDAQ	HDSN	Mon, Aug 22, 2005	1.62	1.62	1.30	1.36
2572	NASDAQ	HDSN	Fri, Aug 19, 2005	1.64	1.73	1.50	1.60
2571	NASDAQ	HDSN	Thu, Aug 18, 2005	1.80	1.80	1.65	1.65
2570	NASDAQ	HDSN	Wed, Aug 17, 2005	1.43	1.85	1.43	1.80
2569	NASDAQ	HDSN	Tue, Aug 16, 2005	1.36	1.46	1.32	1.42
2568	NASDAQ	HDSN	Mon, Aug 15, 2005	1.57	1.62	1.41	1.41
2567	NASDAQ	HDSN	Fri, Aug 12, 2005	1.66	1.73	1.52	1.57
2566	NASDAQ	HDSN	Thu, Aug 11, 2005	1.78	1.78	1.61	1.69
2565	NASDAQ	HDSN	Wed, Aug 10, 2005	1.91	1.91	1.76	1.80
2564	NASDAQ	HDSN	Tue, Aug 9, 2005	2.18	2.18	1.86	1.93
2563	NASDAQ	HDSN	Mon, Aug 8, 2005	2.12	2.32	1.90	2.00
2562	NASDAQ	HDSN	Fri, Aug 5, 2005	2.40	2.60	2.01	2.14
2561	NASDAQ	HDSN	Thu, Aug 4, 2005	2.21	3.15	1.61	2.75
2560	NASDAQ	HDSN	Wed, Aug 3, 2005	1.04	1.20	1.04	1.10
2559	NASDAQ	HDSN	Tue, Aug 2, 2005	1.00	1.05	0.98	0.98
2558	NASDAQ	HDSN	Mon, Aug 1, 2005	0.88	1.05	0.88	1.05
2557	NASDAQ	HDSN	Fri, Jul 29, 2005	0.97	0.99	0.88	0.99
2556	NASDAQ	HDSN	Thu, Jul 28, 2005	0.83	0.83	0.83	0.83
2555	NASDAQ	HDSN	Wed, Jul 27, 2005	0.90	0.96	0.90	0.93
2554	NASDAQ	HDSN	Tue, Jul 26, 2005	0.92	0.97	0.82	0.96
2553	NASDAQ	HDSN	Mon, Jul 25, 2005	0.94	0.94	0.81	0.87
2552	NASDAQ	HDSN	Fri, Jul 22, 2005	0.87	0.94	0.87	0.87
2551	NASDAQ	HDSN	Thu, Jul 21, 2005	0.79	0.79	0.79	0.79
2550	NASDAQ	HDSN	Wed, Jul 20, 2005	0.93	0.93	0.93	0.93
2549	NASDAQ	HDSN	Mon, Jul 18, 2005	0.95	0.95	0.78	0.78
2548	NASDAQ	HDSN	Fri, Jul 15, 2005	0.97	0.97	0.87	0.87
2547	NASDAQ	HDSN	Thu, Jul 14, 2005	0.83	0.95	0.83	0.95
2546	NASDAQ	HDSN	Tue, Jul 12, 2005	0.90	0.90	0.83	0.83
2545	NASDAQ	HDSN	Mon, Jul 11, 2005	0.83	0.95	0.83	0.95
2544	NASDAQ	HDSN	Fri, Jul 8, 2005	0.85	0.85	0.83	0.83
2543	NASDAQ	HDSN	Tue, Jul 5, 2005	0.90	0.90	0.83	0.83
2542	NASDAQ	HDSN	Thu, Jun 30, 2005	0.94	0.94	0.94	0.94
2541	NASDAQ	HDSN	Wed, Jun 29, 2005	0.83	0.94	0.83	0.94
2540	NASDAQ	HDSN	Tue, Jun 28, 2005	0.88	0.93	0.88	0.92
2539	NASDAQ	HDSN	Mon, Jun 27, 2005	0.82	0.84	0.82	0.84
2538	NASDAQ	HDSN	Fri, Jun 24, 2005	0.92	0.92	0.82	0.82
2537	NASDAQ	HDSN	Thu, Jun 23, 2005	0.84	0.84	0.84	0.84
2536	NASDAQ	HDSN	Wed, Jun 22, 2005	0.91	0.93	0.91	0.93
2535	NASDAQ	HDSN	Tue, Jun 21, 2005	0.83	0.83	0.82	0.82
2534	NASDAQ	HDSN	Fri, Jun 17, 2005	0.82	0.84	0.82	0.84
2533	NASDAQ	HDSN	Wed, Jun 15, 2005	0.90	0.93	0.90	0.90
2532	NASDAQ	HDSN	Tue, Jun 14, 2005	0.92	0.92	0.92	0.92
2531	NASDAQ	HDSN	Mon, Jun 13, 2005	0.92	0.92	0.80	0.80
2530	NASDAQ	HDSN	Wed, Jun 8, 2005	0.93	0.93	0.93	0.93
2529	NASDAQ	HDSN	Mon, Jun 6, 2005	0.90	0.93	0.90	0.93
2528	NASDAQ	HDSN	Fri, Jun 3, 2005	0.86	0.90	0.86	0.90
2527	NASDAQ	HDSN	Wed, Jun 1, 2005	0.92	0.92	0.86	0.86
2526	NASDAQ	HDSN	Tue, May 31, 2005	0.86	0.92	0.86	0.92
2525	NASDAQ	HDSN	Thu, May 26, 2005	0.77	0.85	0.77	0.85
2524	NASDAQ	HDSN	Wed, May 25, 2005	0.78	0.87	0.78	0.87
2523	NASDAQ	HDSN	Tue, May 24, 2005	0.80	0.88	0.80	0.88
2522	NASDAQ	HDSN	Mon, May 23, 2005	0.89	0.89	0.89	0.89
2521	NASDAQ	HDSN	Fri, May 20, 2005	0.89	0.89	0.79	0.89
2520	NASDAQ	HDSN	Thu, May 19, 2005	0.89	0.89	0.89	0.89
2519	NASDAQ	HDSN	Wed, May 18, 2005	0.77	0.81	0.77	0.81
2518	NASDAQ	HDSN	Tue, May 17, 2005	0.77	0.77	0.77	0.77
2517	NASDAQ	HDSN	Mon, May 16, 2005	0.77	0.77	0.77	0.77
2516	NASDAQ	HDSN	Fri, May 13, 2005	0.77	0.77	0.76	0.76
2515	NASDAQ	HDSN	Thu, May 12, 2005	0.86	0.86	0.81	0.81
2514	NASDAQ	HDSN	Wed, May 11, 2005	0.83	0.83	0.78	0.78
2513	NASDAQ	HDSN	Tue, May 10, 2005	0.81	0.93	0.81	0.81
2512	NASDAQ	HDSN	Mon, May 9, 2005	0.90	0.90	0.81	0.81
2511	NASDAQ	HDSN	Fri, May 6, 2005	0.93	0.93	0.80	0.80
2510	NASDAQ	HDSN	Thu, May 5, 2005	0.82	0.93	0.82	0.93
2509	NASDAQ	HDSN	Wed, May 4, 2005	0.80	0.82	0.80	0.82
2508	NASDAQ	HDSN	Mon, May 2, 2005	0.80	0.88	0.80	0.80
2507	NASDAQ	HDSN	Fri, Apr 29, 2005	0.83	0.83	0.80	0.80
2506	NASDAQ	HDSN	Thu, Apr 28, 2005	0.80	0.80	0.80	0.80
2505	NASDAQ	HDSN	Wed, Apr 27, 2005	0.80	0.80	0.80	0.80
2504	NASDAQ	HDSN	Mon, Apr 25, 2005	0.92	0.94	0.80	0.80
2503	NASDAQ	HDSN	Thu, Apr 21, 2005	0.80	0.80	0.79	0.79
2502	NASDAQ	HDSN	Wed, Apr 20, 2005	0.81	0.81	0.80	0.80
2501	NASDAQ	HDSN	Tue, Apr 19, 2005	0.85	0.85	0.80	0.80
2500	NASDAQ	HDSN	Mon, Apr 18, 2005	0.80	0.80	0.80	0.80
2499	NASDAQ	HDSN	Fri, Apr 15, 2005	0.92	0.92	0.80	0.80
2498	NASDAQ	HDSN	Thu, Apr 14, 2005	0.80	0.84	0.80	0.84
2497	NASDAQ	HDSN	Wed, Apr 13, 2005	0.85	0.85	0.85	0.85
2496	NASDAQ	HDSN	Tue, Apr 12, 2005	0.90	0.90	0.90	0.90
2495	NASDAQ	HDSN	Mon, Apr 11, 2005	0.92	0.92	0.92	0.92
2494	NASDAQ	HDSN	Thu, Apr 7, 2005	0.85	0.85	0.85	0.85
2493	NASDAQ	HDSN	Wed, Apr 6, 2005	0.86	0.86	0.86	0.86
2492	NASDAQ	HDSN	Tue, Apr 5, 2005	0.92	0.92	0.92	0.92
2491	NASDAQ	HDSN	Fri, Apr 1, 2005	0.87	0.87	0.87	0.87
2490	NASDAQ	HDSN	Wed, Mar 30, 2005	0.89	0.89	0.86	0.86
2489	NASDAQ	HDSN	Tue, Mar 29, 2005	0.86	0.86	0.85	0.86
2488	NASDAQ	HDSN	Wed, Mar 23, 2005	0.88	0.88	0.85	0.85
2487	NASDAQ	HDSN	Tue, Mar 22, 2005	0.90	0.90	0.88	0.88
2486	NASDAQ	HDSN	Mon, Mar 21, 2005	0.91	0.91	0.88	0.88
2485	NASDAQ	HDSN	Fri, Mar 18, 2005	0.89	0.89	0.89	0.89
2484	NASDAQ	HDSN	Thu, Mar 17, 2005	0.89	0.89	0.89	0.89
2483	NASDAQ	HDSN	Wed, Mar 16, 2005	0.89	0.97	0.89	0.90
2482	NASDAQ	HDSN	Tue, Mar 15, 2005	0.91	0.93	0.89	0.90
2481	NASDAQ	HDSN	Mon, Mar 14, 2005	0.94	0.94	0.94	0.94
2480	NASDAQ	HDSN	Fri, Mar 11, 2005	1.00	1.00	0.91	0.96
2479	NASDAQ	HDSN	Thu, Mar 10, 2005	0.97	0.97	0.97	0.97
2478	NASDAQ	HDSN	Wed, Mar 9, 2005	0.91	0.93	0.90	0.93
2477	NASDAQ	HDSN	Tue, Mar 8, 2005	0.90	1.05	0.90	1.04
2476	NASDAQ	HDSN	Mon, Mar 7, 2005	0.90	0.90	0.90	0.90
2475	NASDAQ	HDSN	Fri, Mar 4, 2005	0.94	0.97	0.90	0.95
2474	NASDAQ	HDSN	Thu, Mar 3, 2005	0.90	0.90	0.90	0.90
2473	NASDAQ	HDSN	Mon, Feb 28, 2005	0.89	0.89	0.89	0.89
2472	NASDAQ	HDSN	Fri, Feb 25, 2005	0.89	0.89	0.89	0.89
2471	NASDAQ	HDSN	Thu, Feb 24, 2005	0.89	0.89	0.89	0.89
2470	NASDAQ	HDSN	Wed, Feb 23, 2005	0.90	0.90	0.90	0.90
2469	NASDAQ	HDSN	Tue, Feb 22, 2005	0.91	0.92	0.91	0.92
2468	NASDAQ	HDSN	Fri, Feb 18, 2005	0.91	0.91	0.91	0.91
2467	NASDAQ	HDSN	Thu, Feb 17, 2005	0.99	0.99	0.99	0.99
2466	NASDAQ	HDSN	Tue, Feb 15, 2005	0.91	0.91	0.90	0.91
2465	NASDAQ	HDSN	Mon, Feb 14, 2005	0.90	1.00	0.90	0.98
2464	NASDAQ	HDSN	Thu, Feb 10, 2005	0.88	0.88	0.88	0.88
2463	NASDAQ	HDSN	Wed, Feb 9, 2005	0.90	0.91	0.90	0.91
2462	NASDAQ	HDSN	Tue, Feb 8, 2005	0.91	0.91	0.90	0.90
2461	NASDAQ	HDSN	Mon, Feb 7, 2005	0.99	1.00	0.90	0.90
2460	NASDAQ	HDSN	Fri, Feb 4, 2005	0.88	0.96	0.88	0.96
2459	NASDAQ	HDSN	Thu, Feb 3, 2005	0.90	0.97	0.88	0.88
2458	NASDAQ	HDSN	Wed, Feb 2, 2005	0.89	0.89	0.88	0.89
2457	NASDAQ	HDSN	Tue, Feb 1, 2005	0.91	0.93	0.86	0.86
2456	NASDAQ	HDSN	Mon, Jan 31, 2005	0.93	0.93	0.91	0.91
2455	NASDAQ	HDSN	Fri, Jan 28, 2005	0.93	0.93	0.91	0.93
2454	NASDAQ	HDSN	Thu, Jan 27, 2005	0.93	0.94	0.92	0.93
2453	NASDAQ	HDSN	Wed, Jan 26, 2005	0.96	1.00	0.95	1.00
2452	NASDAQ	HDSN	Tue, Jan 25, 2005	1.01	1.01	0.95	0.96
2451	NASDAQ	HDSN	Mon, Jan 24, 2005	1.02	1.02	1.02	1.02
2450	NASDAQ	HDSN	Fri, Jan 21, 2005	1.00	1.05	1.00	1.02
2449	NASDAQ	HDSN	Thu, Jan 20, 2005	1.01	1.02	1.00	1.02
2448	NASDAQ	HDSN	Wed, Jan 19, 2005	1.00	1.01	1.00	1.01
2447	NASDAQ	HDSN	Tue, Jan 18, 2005	1.03	1.03	0.97	0.97
2446	NASDAQ	HDSN	Fri, Jan 14, 2005	1.00	1.00	0.95	0.97
2445	NASDAQ	HDSN	Thu, Jan 13, 2005	0.98	1.00	0.95	1.00
2444	NASDAQ	HDSN	Wed, Jan 12, 2005	1.04	1.04	1.04	1.04
2443	NASDAQ	HDSN	Tue, Jan 11, 2005	1.04	1.05	0.95	1.05
2442	NASDAQ	HDSN	Mon, Jan 10, 2005	1.05	1.05	1.01	1.01
2441	NASDAQ	HDSN	Fri, Jan 7, 2005	1.00	1.04	1.00	1.00
2440	NASDAQ	HDSN	Thu, Jan 6, 2005	1.02	1.04	1.01	1.04
2439	NASDAQ	HDSN	Wed, Jan 5, 2005	1.11	1.11	1.00	1.08
2438	NASDAQ	HDSN	Tue, Jan 4, 2005	1.13	1.13	1.13	1.13
2437	NASDAQ	HDSN	Mon, Jan 3, 2005	1.13	1.13	0.95	1.02
2436	NASDAQ	HDSN	Fri, Dec 31, 2004	0.96	1.02	0.90	0.90
2435	NASDAQ	HDSN	Thu, Dec 30, 2004	1.02	1.13	0.95	0.95
2434	NASDAQ	HDSN	Wed, Dec 29, 2004	1.04	1.04	0.94	1.01
2433	NASDAQ	HDSN	Tue, Dec 28, 2004	0.89	1.02	0.87	1.01
2432	NASDAQ	HDSN	Mon, Dec 27, 2004	0.88	1.12	0.88	1.02
2431	NASDAQ	HDSN	Thu, Dec 23, 2004	1.00	1.04	0.89	1.00
2430	NASDAQ	HDSN	Wed, Dec 22, 2004	1.05	1.05	1.04	1.04
2429	NASDAQ	HDSN	Tue, Dec 21, 2004	0.97	1.00	0.97	1.00
2428	NASDAQ	HDSN	Mon, Dec 20, 2004	0.91	1.10	0.91	1.00
2427	NASDAQ	HDSN	Fri, Dec 17, 2004	0.77	1.10	0.77	1.06
2426	NASDAQ	HDSN	Thu, Dec 16, 2004	0.87	0.94	0.83	0.83
2425	NASDAQ	HDSN	Wed, Dec 15, 2004	0.76	0.95	0.76	0.89
2424	NASDAQ	HDSN	Tue, Dec 14, 2004	0.72	0.96	0.72	0.96
2423	NASDAQ	HDSN	Mon, Dec 13, 2004	0.81	0.87	0.72	0.74
2422	NASDAQ	HDSN	Fri, Dec 10, 2004	0.82	0.83	0.82	0.82
2421	NASDAQ	HDSN	Thu, Dec 9, 2004	0.83	0.83	0.83	0.83
2420	NASDAQ	HDSN	Wed, Dec 8, 2004	0.84	0.84	0.82	0.82
2419	NASDAQ	HDSN	Tue, Dec 7, 2004	0.84	0.87	0.82	0.87
2418	NASDAQ	HDSN	Mon, Dec 6, 2004	0.96	0.96	0.82	0.89
2417	NASDAQ	HDSN	Fri, Dec 3, 2004	0.80	0.87	0.80	0.87
2416	NASDAQ	HDSN	Thu, Dec 2, 2004	0.90	0.90	0.87	0.87
2415	NASDAQ	HDSN	Wed, Dec 1, 2004	0.85	0.95	0.85	0.87
2414	NASDAQ	HDSN	Tue, Nov 30, 2004	0.88	0.88	0.80	0.80
2413	NASDAQ	HDSN	Mon, Nov 29, 2004	0.88	0.88	0.88	0.88
2412	NASDAQ	HDSN	Fri, Nov 26, 2004	0.87	0.90	0.87	0.90
2411	NASDAQ	HDSN	Wed, Nov 24, 2004	0.89	0.89	0.89	0.89
2410	NASDAQ	HDSN	Tue, Nov 23, 2004	0.88	0.88	0.88	0.88
2409	NASDAQ	HDSN	Mon, Nov 22, 2004	0.88	0.90	0.88	0.88
2408	NASDAQ	HDSN	Fri, Nov 19, 2004	0.89	0.89	0.88	0.88
2407	NASDAQ	HDSN	Wed, Nov 17, 2004	0.95	0.95	0.95	0.95
2406	NASDAQ	HDSN	Tue, Nov 16, 2004	0.98	0.98	0.88	0.88
2405	NASDAQ	HDSN	Thu, Nov 11, 2004	0.90	1.10	0.90	0.92
2404	NASDAQ	HDSN	Wed, Nov 10, 2004	1.00	1.00	0.93	0.95
2403	NASDAQ	HDSN	Tue, Nov 9, 2004	0.90	1.08	0.89	0.93
2402	NASDAQ	HDSN	Mon, Nov 8, 2004	0.93	0.96	0.88	0.90
2401	NASDAQ	HDSN	Fri, Nov 5, 2004	1.05	1.06	1.05	1.05
2400	NASDAQ	HDSN	Wed, Nov 3, 2004	0.86	0.86	0.86	0.86
2399	NASDAQ	HDSN	Tue, Nov 2, 2004	0.90	0.90	0.90	0.90
2398	NASDAQ	HDSN	Mon, Nov 1, 2004	0.91	0.91	0.86	0.86
2397	NASDAQ	HDSN	Fri, Oct 29, 2004	0.93	0.93	0.88	0.88
2396	NASDAQ	HDSN	Thu, Oct 28, 2004	0.89	0.89	0.89	0.89
2395	NASDAQ	HDSN	Wed, Oct 27, 2004	0.91	0.93	0.91	0.91
2394	NASDAQ	HDSN	Tue, Oct 26, 2004	0.90	0.93	0.88	0.93
2393	NASDAQ	HDSN	Thu, Oct 21, 2004	0.91	0.91	0.91	0.91
2392	NASDAQ	HDSN	Wed, Oct 20, 2004	0.91	0.91	0.91	0.91
2391	NASDAQ	HDSN	Tue, Oct 19, 2004	0.84	1.08	0.84	1.08
2390	NASDAQ	HDSN	Mon, Oct 18, 2004	0.90	0.90	0.90	0.90
2389	NASDAQ	HDSN	Fri, Oct 15, 2004	1.02	1.07	0.90	1.07
2388	NASDAQ	HDSN	Thu, Oct 14, 2004	1.24	1.24	1.10	1.10
2387	NASDAQ	HDSN	Wed, Oct 13, 2004	1.24	1.24	0.89	0.89
2386	NASDAQ	HDSN	Tue, Oct 12, 2004	0.88	0.90	0.87	0.88
2385	NASDAQ	HDSN	Mon, Oct 11, 2004	0.84	1.00	0.84	0.97
2384	NASDAQ	HDSN	Fri, Oct 8, 2004	0.84	1.04	0.84	0.87
2383	NASDAQ	HDSN	Thu, Oct 7, 2004	0.90	0.90	0.87	0.87
2382	NASDAQ	HDSN	Wed, Oct 6, 2004	0.98	1.05	0.98	1.00
2381	NASDAQ	HDSN	Tue, Oct 5, 2004	1.01	1.01	1.01	1.01
2380	NASDAQ	HDSN	Mon, Oct 4, 2004	0.98	1.13	0.94	0.95
2379	NASDAQ	HDSN	Fri, Oct 1, 2004	1.05	1.10	0.80	0.95
2378	NASDAQ	HDSN	Thu, Sep 30, 2004	0.93	1.05	0.87	1.03
2377	NASDAQ	HDSN	Wed, Sep 29, 2004	1.03	1.05	0.90	0.94
2376	NASDAQ	HDSN	Tue, Sep 28, 2004	0.86	0.86	0.85	0.86
2375	NASDAQ	HDSN	Mon, Sep 27, 2004	0.84	0.85	0.84	0.85
2374	NASDAQ	HDSN	Fri, Sep 24, 2004	1.00	1.05	0.82	1.05
2373	NASDAQ	HDSN	Thu, Sep 23, 2004	1.14	1.14	1.14	1.14
2372	NASDAQ	HDSN	Wed, Sep 22, 2004	1.20	1.20	0.81	1.15
2371	NASDAQ	HDSN	Tue, Sep 21, 2004	0.95	1.19	0.95	1.19
2370	NASDAQ	HDSN	Mon, Sep 20, 2004	1.00	1.00	1.00	1.00
2369	NASDAQ	HDSN	Fri, Sep 17, 2004	0.94	0.94	0.80	0.80
2368	NASDAQ	HDSN	Thu, Sep 16, 2004	0.90	1.00	0.90	1.00
2367	NASDAQ	HDSN	Mon, Sep 13, 2004	1.05	1.05	0.94	0.94
2366	NASDAQ	HDSN	Fri, Sep 10, 2004	1.01	1.15	1.01	1.07
2365	NASDAQ	HDSN	Thu, Sep 9, 2004	1.00	1.00	0.94	0.94
2364	NASDAQ	HDSN	Wed, Sep 8, 2004	1.03	1.20	1.03	1.04
2363	NASDAQ	HDSN	Tue, Sep 7, 2004	1.19	1.19	1.07	1.10
2362	NASDAQ	HDSN	Fri, Sep 3, 2004	1.20	1.20	1.00	1.20
2361	NASDAQ	HDSN	Thu, Sep 2, 2004	1.12	1.20	1.00	1.20
2360	NASDAQ	HDSN	Wed, Sep 1, 2004	1.10	1.12	0.94	0.94
2359	NASDAQ	HDSN	Tue, Aug 31, 2004	0.96	0.96	0.95	0.95
2358	NASDAQ	HDSN	Fri, Aug 27, 2004	0.96	0.97	0.96	0.97
2357	NASDAQ	HDSN	Thu, Aug 19, 2004	0.86	1.00	0.86	0.96
2356	NASDAQ	HDSN	Wed, Aug 18, 2004	1.10	1.10	1.10	1.10
2355	NASDAQ	HDSN	Tue, Aug 17, 2004	1.07	1.07	1.07	1.07
2354	NASDAQ	HDSN	Mon, Aug 16, 2004	1.00	1.08	0.99	1.08
2353	NASDAQ	HDSN	Fri, Aug 13, 2004	0.88	0.99	0.88	0.99
2352	NASDAQ	HDSN	Thu, Aug 12, 2004	0.86	1.05	0.86	0.95
2351	NASDAQ	HDSN	Wed, Aug 11, 2004	0.86	1.07	0.86	1.07
2350	NASDAQ	HDSN	Tue, Aug 10, 2004	1.07	1.07	1.07	1.07
2349	NASDAQ	HDSN	Fri, Aug 6, 2004	0.86	1.07	0.86	1.07
2348	NASDAQ	HDSN	Thu, Aug 5, 2004	1.19	1.20	1.07	1.07
2347	NASDAQ	HDSN	Wed, Aug 4, 2004	1.08	1.20	1.02	1.02
2346	NASDAQ	HDSN	Tue, Aug 3, 2004	1.20	1.20	1.07	1.14
2345	NASDAQ	HDSN	Mon, Aug 2, 2004	1.20	1.20	0.89	0.90
2344	NASDAQ	HDSN	Fri, Jul 30, 2004	1.07	1.21	1.07	1.14
2343	NASDAQ	HDSN	Thu, Jul 29, 2004	0.96	1.07	0.96	1.07
2342	NASDAQ	HDSN	Wed, Jul 28, 2004	0.95	0.95	0.95	0.95
2341	NASDAQ	HDSN	Tue, Jul 27, 2004	0.85	0.96	0.76	0.82
2340	NASDAQ	HDSN	Mon, Jul 26, 2004	0.85	0.95	0.85	0.93
2339	NASDAQ	HDSN	Fri, Jul 23, 2004	0.85	0.89	0.85	0.89
2338	NASDAQ	HDSN	Thu, Jul 22, 2004	0.96	0.96	0.96	0.96
2337	NASDAQ	HDSN	Wed, Jul 21, 2004	0.85	0.85	0.85	0.85
2336	NASDAQ	HDSN	Mon, Jul 19, 2004	0.89	0.89	0.89	0.89
2335	NASDAQ	HDSN	Thu, Jul 15, 2004	0.89	0.89	0.89	0.89
2334	NASDAQ	HDSN	Wed, Jul 14, 2004	0.96	0.96	0.94	0.96
2333	NASDAQ	HDSN	Tue, Jul 13, 2004	0.94	1.05	0.94	1.05
2332	NASDAQ	HDSN	Mon, Jul 12, 2004	0.84	0.99	0.71	0.99
2331	NASDAQ	HDSN	Fri, Jul 9, 2004	0.81	0.81	0.70	0.70
2330	NASDAQ	HDSN	Thu, Jul 8, 2004	0.81	0.85	0.81	0.85
2329	NASDAQ	HDSN	Tue, Jul 6, 2004	0.88	0.94	0.88	0.94
2328	NASDAQ	HDSN	Fri, Jul 2, 2004	0.81	0.83	0.81	0.83
2327	NASDAQ	HDSN	Wed, Jun 30, 2004	0.84	0.84	0.82	0.83
2326	NASDAQ	HDSN	Tue, Jun 29, 2004	0.85	0.85	0.85	0.85
2325	NASDAQ	HDSN	Mon, Jun 28, 2004	0.84	0.84	0.83	0.83
2324	NASDAQ	HDSN	Fri, Jun 25, 2004	0.81	0.83	0.81	0.83
2323	NASDAQ	HDSN	Thu, Jun 24, 2004	1.04	1.04	0.99	0.99
2322	NASDAQ	HDSN	Wed, Jun 23, 2004	0.82	0.88	0.82	0.88
2321	NASDAQ	HDSN	Tue, Jun 22, 2004	0.93	0.93	0.81	0.81
2320	NASDAQ	HDSN	Mon, Jun 21, 2004	0.91	0.92	0.91	0.92
2319	NASDAQ	HDSN	Fri, Jun 18, 2004	1.04	1.05	1.00	1.05
2318	NASDAQ	HDSN	Thu, Jun 17, 2004	1.22	1.22	0.90	0.90
2317	NASDAQ	HDSN	Wed, Jun 16, 2004	0.96	1.06	0.94	1.06
2316	NASDAQ	HDSN	Mon, Jun 14, 2004	0.80	0.80	0.80	0.80
2315	NASDAQ	HDSN	Wed, Jun 9, 2004	0.85	0.85	0.85	0.85
2314	NASDAQ	HDSN	Tue, Jun 8, 2004	0.96	0.96	0.82	0.85
2313	NASDAQ	HDSN	Mon, Jun 7, 2004	0.96	0.96	0.96	0.96
2312	NASDAQ	HDSN	Fri, Jun 4, 2004	1.00	1.00	1.00	1.00
2311	NASDAQ	HDSN	Thu, Jun 3, 2004	0.92	0.92	0.92	0.92
2310	NASDAQ	HDSN	Wed, Jun 2, 2004	1.05	1.05	1.00	1.00
2309	NASDAQ	HDSN	Tue, Jun 1, 2004	1.05	1.11	1.05	1.05
2308	NASDAQ	HDSN	Thu, May 27, 2004	1.05	1.06	1.05	1.05
2307	NASDAQ	HDSN	Wed, May 26, 2004	1.05	1.05	1.05	1.05
2306	NASDAQ	HDSN	Tue, May 25, 2004	1.02	1.07	1.02	1.07
2305	NASDAQ	HDSN	Mon, May 24, 2004	0.96	1.01	0.96	1.01
2304	NASDAQ	HDSN	Fri, May 21, 2004	1.01	1.01	1.01	1.01
2303	NASDAQ	HDSN	Thu, May 20, 2004	0.96	0.96	0.95	0.95
2302	NASDAQ	HDSN	Wed, May 19, 2004	1.01	1.01	1.01	1.01
2301	NASDAQ	HDSN	Tue, May 18, 2004	0.96	0.96	0.96	0.96
2300	NASDAQ	HDSN	Mon, May 17, 2004	0.98	0.98	0.98	0.98
2299	NASDAQ	HDSN	Tue, May 11, 2004	0.97	1.02	0.97	1.02
2298	NASDAQ	HDSN	Mon, May 10, 2004	0.95	0.95	0.95	0.95
2297	NASDAQ	HDSN	Thu, May 6, 2004	0.88	1.04	0.86	0.86
2296	NASDAQ	HDSN	Wed, May 5, 2004	1.05	1.06	0.86	0.86
2295	NASDAQ	HDSN	Tue, May 4, 2004	0.87	1.09	0.85	1.07
2294	NASDAQ	HDSN	Mon, May 3, 2004	0.86	1.09	0.86	1.09
2293	NASDAQ	HDSN	Fri, Apr 30, 2004	0.95	1.00	0.94	1.00
2292	NASDAQ	HDSN	Thu, Apr 29, 2004	1.00	1.05	0.80	1.00
2291	NASDAQ	HDSN	Wed, Apr 28, 2004	1.10	1.10	1.10	1.10
2290	NASDAQ	HDSN	Tue, Apr 27, 2004	1.00	1.00	1.00	1.00
2289	NASDAQ	HDSN	Mon, Apr 26, 2004	0.90	1.00	0.80	1.00
2288	NASDAQ	HDSN	Thu, Apr 22, 2004	0.96	0.99	0.80	0.99
2287	NASDAQ	HDSN	Wed, Apr 21, 2004	1.05	1.05	0.95	1.00
2286	NASDAQ	HDSN	Tue, Apr 20, 2004	1.04	1.15	1.00	1.00
2285	NASDAQ	HDSN	Mon, Apr 19, 2004	1.01	1.08	1.00	1.03
2284	NASDAQ	HDSN	Fri, Apr 16, 2004	1.08	1.08	1.08	1.08
2283	NASDAQ	HDSN	Thu, Apr 15, 2004	1.13	1.14	1.07	1.07
2282	NASDAQ	HDSN	Wed, Apr 14, 2004	1.08	1.08	1.08	1.08
2281	NASDAQ	HDSN	Mon, Apr 12, 2004	1.08	1.08	1.08	1.08
2280	NASDAQ	HDSN	Wed, Apr 7, 2004	1.10	1.10	1.10	1.10
2279	NASDAQ	HDSN	Tue, Apr 6, 2004	1.11	1.11	1.10	1.10
2278	NASDAQ	HDSN	Mon, Apr 5, 2004	1.11	1.13	1.11	1.12
2277	NASDAQ	HDSN	Thu, Apr 1, 2004	1.16	1.16	1.12	1.12
2276	NASDAQ	HDSN	Mon, Mar 29, 2004	1.34	1.34	1.15	1.15
2275	NASDAQ	HDSN	Fri, Mar 26, 2004	1.18	1.24	1.15	1.24
2274	NASDAQ	HDSN	Thu, Mar 25, 2004	1.15	1.24	1.15	1.20
2273	NASDAQ	HDSN	Tue, Mar 23, 2004	1.10	1.15	1.10	1.13
2272	NASDAQ	HDSN	Mon, Mar 22, 2004	1.16	1.17	1.12	1.12
2271	NASDAQ	HDSN	Fri, Mar 19, 2004	1.25	1.25	1.16	1.16
2270	NASDAQ	HDSN	Thu, Mar 18, 2004	1.12	1.25	1.12	1.25
2269	NASDAQ	HDSN	Tue, Mar 16, 2004	1.23	1.25	1.23	1.25
2268	NASDAQ	HDSN	Mon, Mar 15, 2004	1.25	1.25	1.25	1.25
2267	NASDAQ	HDSN	Fri, Mar 12, 2004	1.25	1.25	1.23	1.23
2266	NASDAQ	HDSN	Thu, Mar 11, 2004	1.17	1.17	1.17	1.17
2265	NASDAQ	HDSN	Wed, Mar 10, 2004	1.17	1.25	1.17	1.25
2264	NASDAQ	HDSN	Tue, Mar 9, 2004	1.12	1.24	1.12	1.24
2263	NASDAQ	HDSN	Mon, Mar 8, 2004	1.12	1.13	1.12	1.13
2262	NASDAQ	HDSN	Fri, Mar 5, 2004	1.13	1.13	1.13	1.13
2261	NASDAQ	HDSN	Thu, Mar 4, 2004	1.34	1.34	1.13	1.13
2260	NASDAQ	HDSN	Wed, Mar 3, 2004	1.23	1.23	1.23	1.23
2259	NASDAQ	HDSN	Mon, Mar 1, 2004	1.14	1.24	1.14	1.24
2258	NASDAQ	HDSN	Fri, Feb 27, 2004	1.25	1.26	1.16	1.16
2257	NASDAQ	HDSN	Thu, Feb 26, 2004	1.24	1.24	1.24	1.24
2256	NASDAQ	HDSN	Wed, Feb 25, 2004	1.26	1.26	1.26	1.26
2255	NASDAQ	HDSN	Tue, Feb 24, 2004	1.13	1.25	1.12	1.25
2254	NASDAQ	HDSN	Mon, Feb 23, 2004	1.25	1.44	1.12	1.26
2253	NASDAQ	HDSN	Fri, Feb 20, 2004	1.21	1.21	1.21	1.21
2252	NASDAQ	HDSN	Thu, Feb 19, 2004	1.23	1.40	1.16	1.16
2251	NASDAQ	HDSN	Wed, Feb 18, 2004	1.12	1.14	1.12	1.14
2250	NASDAQ	HDSN	Tue, Feb 17, 2004	1.12	1.25	1.12	1.25
2249	NASDAQ	HDSN	Fri, Feb 13, 2004	1.38	1.38	1.17	1.20
2248	NASDAQ	HDSN	Thu, Feb 12, 2004	1.24	1.24	1.15	1.18
2247	NASDAQ	HDSN	Wed, Feb 11, 2004	1.23	1.25	1.16	1.25
2246	NASDAQ	HDSN	Tue, Feb 10, 2004	1.24	1.25	1.11	1.16
2245	NASDAQ	HDSN	Mon, Feb 9, 2004	1.40	1.44	1.10	1.10
2244	NASDAQ	HDSN	Fri, Feb 6, 2004	1.22	1.22	1.22	1.22
2243	NASDAQ	HDSN	Thu, Feb 5, 2004	1.33	1.33	1.10	1.12
2242	NASDAQ	HDSN	Wed, Feb 4, 2004	1.09	1.16	1.09	1.16
2241	NASDAQ	HDSN	Mon, Feb 2, 2004	1.15	1.16	1.15	1.16
2240	NASDAQ	HDSN	Fri, Jan 30, 2004	1.07	1.16	1.07	1.16
2239	NASDAQ	HDSN	Thu, Jan 29, 2004	1.18	1.18	1.15	1.15
2238	NASDAQ	HDSN	Wed, Jan 28, 2004	1.21	1.21	1.15	1.16
2237	NASDAQ	HDSN	Tue, Jan 27, 2004	1.25	1.27	1.20	1.20
2236	NASDAQ	HDSN	Mon, Jan 26, 2004	1.24	1.25	1.24	1.25
2235	NASDAQ	HDSN	Fri, Jan 23, 2004	1.26	1.26	1.23	1.23
2234	NASDAQ	HDSN	Thu, Jan 22, 2004	1.27	1.33	1.22	1.33
2233	NASDAQ	HDSN	Wed, Jan 21, 2004	1.59	1.60	1.23	1.31
2232	NASDAQ	HDSN	Tue, Jan 20, 2004	1.38	1.39	1.22	1.22
2231	NASDAQ	HDSN	Fri, Jan 16, 2004	1.40	1.50	1.39	1.40
2230	NASDAQ	HDSN	Thu, Jan 15, 2004	1.48	1.48	1.35	1.35
2229	NASDAQ	HDSN	Wed, Jan 14, 2004	1.40	1.48	1.38	1.38
2228	NASDAQ	HDSN	Tue, Jan 13, 2004	1.33	1.33	1.32	1.32
2227	NASDAQ	HDSN	Mon, Jan 12, 2004	1.43	1.48	1.35	1.35
2226	NASDAQ	HDSN	Fri, Jan 9, 2004	1.39	1.43	1.38	1.43
2225	NASDAQ	HDSN	Thu, Jan 8, 2004	1.25	1.45	1.25	1.41
2224	NASDAQ	HDSN	Wed, Jan 7, 2004	1.25	1.29	1.25	1.25
2223	NASDAQ	HDSN	Tue, Jan 6, 2004	1.18	1.48	1.18	1.22
2222	NASDAQ	HDSN	Mon, Jan 5, 2004	1.35	1.35	1.18	1.18
2221	NASDAQ	HDSN	Fri, Jan 2, 2004	1.15	1.15	1.15	1.15
2220	NASDAQ	HDSN	Wed, Dec 31, 2003	1.11	1.32	1.10	1.15
2219	NASDAQ	HDSN	Tue, Dec 30, 2003	1.25	1.30	1.20	1.20
2218	NASDAQ	HDSN	Mon, Dec 29, 2003	1.20	1.29	1.05	1.10
2217	NASDAQ	HDSN	Fri, Dec 26, 2003	1.25	1.30	1.02	1.02
2216	NASDAQ	HDSN	Wed, Dec 24, 2003	1.23	1.25	1.23	1.25
2215	NASDAQ	HDSN	Tue, Dec 23, 2003	1.13	1.23	1.13	1.23
2214	NASDAQ	HDSN	Mon, Dec 22, 2003	1.12	1.19	1.12	1.13
2213	NASDAQ	HDSN	Fri, Dec 19, 2003	1.00	1.12	0.95	1.12
2212	NASDAQ	HDSN	Thu, Dec 18, 2003	0.86	0.99	0.86	0.99
2211	NASDAQ	HDSN	Wed, Dec 17, 2003	0.95	0.95	0.86	0.95
2210	NASDAQ	HDSN	Tue, Dec 16, 2003	0.98	0.98	0.92	0.92
2209	NASDAQ	HDSN	Mon, Dec 15, 2003	0.90	0.95	0.85	0.92
2208	NASDAQ	HDSN	Fri, Dec 12, 2003	0.85	0.99	0.85	0.99
2207	NASDAQ	HDSN	Thu, Dec 11, 2003	0.86	0.90	0.85	0.85
2206	NASDAQ	HDSN	Wed, Dec 10, 2003	0.86	0.98	0.86	0.98
2205	NASDAQ	HDSN	Tue, Dec 9, 2003	0.99	0.99	0.85	0.98
2204	NASDAQ	HDSN	Fri, Dec 5, 2003	0.85	1.05	0.85	1.00
2203	NASDAQ	HDSN	Thu, Dec 4, 2003	0.96	1.04	0.85	1.04
2202	NASDAQ	HDSN	Wed, Dec 3, 2003	0.95	0.97	0.95	0.97
2201	NASDAQ	HDSN	Tue, Dec 2, 2003	0.95	0.95	0.87	0.94
2200	NASDAQ	HDSN	Mon, Dec 1, 2003	0.94	0.95	0.94	0.95
2199	NASDAQ	HDSN	Fri, Nov 28, 2003	0.85	0.85	0.85	0.85
2198	NASDAQ	HDSN	Tue, Nov 25, 2003	0.81	0.95	0.81	0.95
2197	NASDAQ	HDSN	Mon, Nov 24, 2003	0.81	0.81	0.81	0.81
2196	NASDAQ	HDSN	Fri, Nov 21, 2003	0.95	0.95	0.84	0.84
2195	NASDAQ	HDSN	Wed, Nov 19, 2003	0.85	0.95	0.85	0.95
2194	NASDAQ	HDSN	Tue, Nov 18, 2003	0.85	0.85	0.85	0.85
2193	NASDAQ	HDSN	Mon, Nov 17, 2003	0.81	0.81	0.81	0.81
2192	NASDAQ	HDSN	Fri, Nov 14, 2003	0.92	0.95	0.92	0.95
2191	NASDAQ	HDSN	Thu, Nov 13, 2003	0.81	0.82	0.81	0.81
2190	NASDAQ	HDSN	Wed, Nov 12, 2003	0.81	0.92	0.81	0.92
2189	NASDAQ	HDSN	Tue, Nov 11, 2003	0.55	0.95	0.51	0.95
2188	NASDAQ	HDSN	Mon, Nov 10, 2003	0.71	0.77	0.60	0.62
2187	NASDAQ	HDSN	Fri, Nov 7, 2003	0.98	0.98	0.79	0.79
2186	NASDAQ	HDSN	Thu, Nov 6, 2003	0.96	0.96	0.81	0.81
2185	NASDAQ	HDSN	Wed, Nov 5, 2003	1.01	1.03	1.00	1.00
2184	NASDAQ	HDSN	Tue, Nov 4, 2003	1.03	1.08	1.03	1.03
2183	NASDAQ	HDSN	Mon, Nov 3, 2003	0.98	1.03	0.98	1.03
2182	NASDAQ	HDSN	Fri, Oct 31, 2003	0.98	0.99	0.98	0.99
2181	NASDAQ	HDSN	Thu, Oct 30, 2003	0.98	1.05	0.97	0.98
2180	NASDAQ	HDSN	Wed, Oct 29, 2003	0.98	0.99	0.98	0.98
2179	NASDAQ	HDSN	Tue, Oct 28, 2003	1.05	1.05	0.95	0.99
2178	NASDAQ	HDSN	Mon, Oct 27, 2003	1.08	1.19	0.96	0.99
2177	NASDAQ	HDSN	Fri, Oct 24, 2003	1.08	1.08	1.08	1.08
2176	NASDAQ	HDSN	Thu, Oct 23, 2003	1.10	1.10	1.07	1.07
2175	NASDAQ	HDSN	Wed, Oct 22, 2003	1.19	1.19	1.07	1.07
2174	NASDAQ	HDSN	Tue, Oct 21, 2003	1.08	1.11	1.06	1.11
2173	NASDAQ	HDSN	Mon, Oct 20, 2003	1.10	1.20	1.10	1.20
2172	NASDAQ	HDSN	Fri, Oct 17, 2003	1.18	1.22	1.11	1.18
2171	NASDAQ	HDSN	Thu, Oct 16, 2003	1.11	1.11	1.11	1.11
2170	NASDAQ	HDSN	Wed, Oct 15, 2003	1.15	1.15	1.10	1.10
2169	NASDAQ	HDSN	Tue, Oct 14, 2003	1.15	1.20	1.06	1.20
2168	NASDAQ	HDSN	Mon, Oct 13, 2003	1.23	1.23	1.15	1.21
2167	NASDAQ	HDSN	Fri, Oct 10, 2003	1.21	1.21	1.16	1.21
2166	NASDAQ	HDSN	Thu, Oct 9, 2003	1.21	1.21	1.16	1.21
2165	NASDAQ	HDSN	Tue, Oct 7, 2003	1.34	1.34	1.30	1.30
2164	NASDAQ	HDSN	Mon, Oct 6, 2003	1.18	1.26	1.15	1.25
2163	NASDAQ	HDSN	Fri, Oct 3, 2003	1.31	1.36	1.17	1.31
2162	NASDAQ	HDSN	Thu, Oct 2, 2003	1.31	1.40	1.20	1.36
2161	NASDAQ	HDSN	Wed, Oct 1, 2003	1.36	1.48	1.12	1.29
2160	NASDAQ	HDSN	Tue, Sep 30, 2003	1.41	1.41	1.35	1.35
2159	NASDAQ	HDSN	Mon, Sep 29, 2003	1.37	1.37	1.35	1.35
2158	NASDAQ	HDSN	Fri, Sep 26, 2003	1.40	1.45	1.37	1.38
2157	NASDAQ	HDSN	Thu, Sep 25, 2003	1.44	1.45	1.36	1.45
2156	NASDAQ	HDSN	Wed, Sep 24, 2003	1.42	1.50	1.42	1.43
2155	NASDAQ	HDSN	Mon, Sep 22, 2003	1.55	1.55	1.40	1.41
2154	NASDAQ	HDSN	Fri, Sep 19, 2003	1.41	1.41	1.41	1.41
2153	NASDAQ	HDSN	Thu, Sep 18, 2003	1.41	1.42	1.41	1.42
2152	NASDAQ	HDSN	Wed, Sep 17, 2003	1.40	1.55	1.40	1.49
2151	NASDAQ	HDSN	Tue, Sep 16, 2003	1.57	1.57	1.37	1.37
2150	NASDAQ	HDSN	Mon, Sep 15, 2003	1.52	1.60	1.30	1.30
2149	NASDAQ	HDSN	Fri, Sep 12, 2003	1.41	1.66	1.31	1.52
2148	NASDAQ	HDSN	Thu, Sep 11, 2003	1.40	1.41	1.40	1.41
2147	NASDAQ	HDSN	Wed, Sep 10, 2003	1.40	1.40	1.40	1.40
2146	NASDAQ	HDSN	Tue, Sep 9, 2003	1.31	1.31	1.31	1.31
2145	NASDAQ	HDSN	Mon, Sep 8, 2003	1.42	1.42	1.38	1.38
2144	NASDAQ	HDSN	Fri, Sep 5, 2003	1.38	1.42	1.11	1.40
2143	NASDAQ	HDSN	Thu, Sep 4, 2003	1.37	1.40	1.06	1.38
2142	NASDAQ	HDSN	Wed, Sep 3, 2003	1.34	1.34	1.01	1.05
2141	NASDAQ	HDSN	Tue, Sep 2, 2003	1.30	1.30	1.24	1.24
2140	NASDAQ	HDSN	Fri, Aug 29, 2003	1.29	1.30	1.28	1.29
2139	NASDAQ	HDSN	Thu, Aug 28, 2003	1.21	1.25	1.21	1.25
2138	NASDAQ	HDSN	Wed, Aug 27, 2003	1.25	1.25	1.21	1.25
2137	NASDAQ	HDSN	Tue, Aug 26, 2003	1.33	1.33	1.25	1.25
2136	NASDAQ	HDSN	Mon, Aug 25, 2003	1.40	1.49	1.25	1.48
2135	NASDAQ	HDSN	Fri, Aug 22, 2003	1.30	1.60	1.30	1.50
2134	NASDAQ	HDSN	Thu, Aug 21, 2003	1.22	1.83	1.17	1.83
2133	NASDAQ	HDSN	Wed, Aug 20, 2003	1.20	1.29	1.11	1.11
2132	NASDAQ	HDSN	Tue, Aug 19, 2003	1.50	1.50	1.00	1.11
2131	NASDAQ	HDSN	Mon, Aug 18, 2003	1.59	1.59	1.36	1.50
2130	NASDAQ	HDSN	Fri, Aug 15, 2003	1.59	1.60	1.56	1.56
2129	NASDAQ	HDSN	Wed, Aug 13, 2003	1.60	1.60	1.60	1.60
2128	NASDAQ	HDSN	Mon, Aug 11, 2003	1.57	1.57	1.57	1.57
2127	NASDAQ	HDSN	Fri, Aug 8, 2003	1.57	1.57	1.57	1.57
2126	NASDAQ	HDSN	Tue, Aug 5, 2003	1.62	1.87	1.52	1.52
2125	NASDAQ	HDSN	Mon, Aug 4, 2003	1.58	1.58	1.58	1.58
2124	NASDAQ	HDSN	Fri, Aug 1, 2003	1.60	1.60	1.60	1.60
2123	NASDAQ	HDSN	Thu, Jul 31, 2003	1.61	1.61	1.61	1.61
2122	NASDAQ	HDSN	Mon, Jul 28, 2003	1.60	1.60	1.60	1.60
2121	NASDAQ	HDSN	Fri, Jul 25, 2003	1.58	1.58	1.58	1.58
2120	NASDAQ	HDSN	Thu, Jul 24, 2003	1.72	1.99	1.65	1.67
2119	NASDAQ	HDSN	Tue, Jul 22, 2003	1.77	1.77	1.65	1.75
2118	NASDAQ	HDSN	Fri, Jul 18, 2003	1.75	1.75	1.75	1.75
2117	NASDAQ	HDSN	Wed, Jul 16, 2003	1.93	1.93	1.75	1.91
2116	NASDAQ	HDSN	Tue, Jul 15, 2003	1.75	1.86	1.75	1.86
2115	NASDAQ	HDSN	Mon, Jul 14, 2003	1.90	1.99	1.90	1.99
2114	NASDAQ	HDSN	Fri, Jul 11, 2003	1.91	1.91	1.91	1.91
2113	NASDAQ	HDSN	Thu, Jul 10, 2003	1.91	1.91	1.91	1.91
2112	NASDAQ	HDSN	Wed, Jul 9, 2003	1.99	2.00	1.99	1.99
2111	NASDAQ	HDSN	Tue, Jul 8, 2003	1.99	1.99	1.99	1.99
2110	NASDAQ	HDSN	Mon, Jul 7, 2003	1.99	2.00	1.99	2.00
2109	NASDAQ	HDSN	Thu, Jul 3, 2003	1.75	1.95	1.75	1.80
2108	NASDAQ	HDSN	Wed, Jul 2, 2003	1.81	1.88	1.53	1.88
2107	NASDAQ	HDSN	Tue, Jul 1, 2003	1.95	1.95	1.85	1.85
2106	NASDAQ	HDSN	Mon, Jun 30, 2003	2.00	2.00	1.95	1.95
2105	NASDAQ	HDSN	Fri, Jun 27, 2003	2.05	2.37	1.92	1.95
2104	NASDAQ	HDSN	Thu, Jun 26, 2003	2.00	2.09	1.95	1.95
2103	NASDAQ	HDSN	Wed, Jun 25, 2003	2.34	2.34	1.92	1.92
2102	NASDAQ	HDSN	Tue, Jun 24, 2003	2.35	2.35	2.20	2.20
2101	NASDAQ	HDSN	Mon, Jun 23, 2003	2.40	2.40	2.38	2.38
2100	NASDAQ	HDSN	Fri, Jun 20, 2003	2.30	2.52	2.30	2.40
2099	NASDAQ	HDSN	Wed, Jun 18, 2003	2.15	2.17	2.15	2.15
2098	NASDAQ	HDSN	Tue, Jun 17, 2003	2.24	2.24	2.24	2.24
2097	NASDAQ	HDSN	Mon, Jun 16, 2003	2.25	2.25	2.20	2.20
2096	NASDAQ	HDSN	Fri, Jun 13, 2003	2.25	2.50	2.25	2.50
2095	NASDAQ	HDSN	Mon, Jun 9, 2003	2.26	2.65	2.26	2.65
2094	NASDAQ	HDSN	Fri, Jun 6, 2003	2.45	2.50	2.33	2.40
2093	NASDAQ	HDSN	Thu, Jun 5, 2003	2.50	2.50	2.45	2.45
2092	NASDAQ	HDSN	Wed, Jun 4, 2003	2.65	2.65	2.15	2.37
2091	NASDAQ	HDSN	Tue, Jun 3, 2003	2.45	2.72	2.13	2.13
2090	NASDAQ	HDSN	Mon, Jun 2, 2003	2.28	2.54	1.50	2.29
2089	NASDAQ	HDSN	Fri, May 30, 2003	2.46	2.56	2.15	2.55
2088	NASDAQ	HDSN	Thu, May 29, 2003	1.94	2.28	1.94	2.27
2087	NASDAQ	HDSN	Tue, May 27, 2003	2.14	2.19	1.94	1.94
2086	NASDAQ	HDSN	Fri, May 23, 2003	2.20	2.20	2.20	2.20
2085	NASDAQ	HDSN	Wed, May 21, 2003	2.00	2.19	2.00	2.00
2084	NASDAQ	HDSN	Tue, May 20, 2003	2.03	2.24	2.03	2.20
2083	NASDAQ	HDSN	Fri, May 16, 2003	2.03	2.20	2.03	2.20
2082	NASDAQ	HDSN	Thu, May 15, 2003	1.92	2.13	1.92	2.05
2081	NASDAQ	HDSN	Wed, May 14, 2003	1.85	1.85	1.85	1.85
2080	NASDAQ	HDSN	Tue, May 13, 2003	1.89	1.89	1.85	1.85
2079	NASDAQ	HDSN	Mon, May 12, 2003	2.01	2.01	2.01	2.01
2078	NASDAQ	HDSN	Wed, May 7, 2003	2.05	2.05	2.05	2.05
2077	NASDAQ	HDSN	Tue, May 6, 2003	2.00	2.00	1.98	1.98
2076	NASDAQ	HDSN	Mon, May 5, 2003	2.16	2.16	1.95	2.05
2075	NASDAQ	HDSN	Fri, May 2, 2003	2.25	2.30	2.25	2.30
2074	NASDAQ	HDSN	Thu, May 1, 2003	2.00	2.45	2.00	2.25
2073	NASDAQ	HDSN	Wed, Apr 30, 2003	2.00	2.00	2.00	2.00
2072	NASDAQ	HDSN	Tue, Apr 29, 2003	2.00	2.00	2.00	2.00
2071	NASDAQ	HDSN	Mon, Apr 28, 2003	1.90	1.90	1.90	1.90
2070	NASDAQ	HDSN	Fri, Apr 25, 2003	2.30	2.30	1.95	2.03
2069	NASDAQ	HDSN	Thu, Apr 24, 2003	2.02	2.30	1.95	2.01
2068	NASDAQ	HDSN	Wed, Apr 23, 2003	1.85	1.90	1.85	1.90
2067	NASDAQ	HDSN	Tue, Apr 22, 2003	2.15	2.41	1.85	1.85
2066	NASDAQ	HDSN	Mon, Apr 21, 2003	1.85	2.07	1.85	2.06
2065	NASDAQ	HDSN	Thu, Apr 17, 2003	1.64	1.85	1.50	1.85
2064	NASDAQ	HDSN	Wed, Apr 16, 2003	1.85	1.85	1.85	1.85
2063	NASDAQ	HDSN	Tue, Apr 15, 2003	1.69	1.75	1.35	1.75
2062	NASDAQ	HDSN	Mon, Apr 14, 2003	1.70	1.88	1.60	1.60
2061	NASDAQ	HDSN	Fri, Apr 11, 2003	1.39	1.66	1.19	1.65
2060	NASDAQ	HDSN	Thu, Apr 10, 2003	1.13	1.55	1.13	1.55
2059	NASDAQ	HDSN	Wed, Apr 9, 2003	0.97	1.09	0.97	1.09
2058	NASDAQ	HDSN	Fri, Apr 4, 2003	1.14	1.14	1.14	1.14
2057	NASDAQ	HDSN	Thu, Apr 3, 2003	1.21	1.21	1.09	1.14
2056	NASDAQ	HDSN	Thu, Mar 27, 2003	1.25	1.25	1.25	1.25
2055	NASDAQ	HDSN	Wed, Mar 26, 2003	1.42	1.42	1.42	1.42
2054	NASDAQ	HDSN	Tue, Mar 25, 2003	1.21	1.21	1.21	1.21
2053	NASDAQ	HDSN	Mon, Mar 24, 2003	1.21	1.21	1.21	1.21
2052	NASDAQ	HDSN	Fri, Mar 21, 2003	1.35	1.35	1.30	1.30
2051	NASDAQ	HDSN	Thu, Mar 20, 2003	1.31	1.35	1.20	1.35
2050	NASDAQ	HDSN	Tue, Mar 18, 2003	1.45	1.69	1.36	1.36
2049	NASDAQ	HDSN	Mon, Mar 17, 2003	1.20	1.29	1.20	1.29
2048	NASDAQ	HDSN	Fri, Mar 14, 2003	1.28	1.28	1.28	1.28
2047	NASDAQ	HDSN	Thu, Mar 13, 2003	1.32	1.35	1.32	1.35
2046	NASDAQ	HDSN	Wed, Mar 12, 2003	1.43	1.75	1.40	1.40
2045	NASDAQ	HDSN	Tue, Mar 11, 2003	1.43	1.43	1.43	1.43
2044	NASDAQ	HDSN	Mon, Mar 10, 2003	1.43	1.43	1.43	1.43
2043	NASDAQ	HDSN	Thu, Mar 6, 2003	1.42	1.42	1.42	1.42
2042	NASDAQ	HDSN	Wed, Mar 5, 2003	1.50	1.50	1.50	1.50
2041	NASDAQ	HDSN	Tue, Mar 4, 2003	1.44	1.49	1.44	1.49
2040	NASDAQ	HDSN	Mon, Mar 3, 2003	1.43	1.44	1.40	1.40
2039	NASDAQ	HDSN	Thu, Feb 27, 2003	1.26	1.39	1.26	1.39
2038	NASDAQ	HDSN	Wed, Feb 26, 2003	1.40	1.40	1.26	1.26
2037	NASDAQ	HDSN	Tue, Feb 25, 2003	1.36	1.36	1.25	1.26
2036	NASDAQ	HDSN	Thu, Feb 20, 2003	1.50	1.50	1.50	1.50
2035	NASDAQ	HDSN	Wed, Feb 19, 2003	1.48	1.55	1.48	1.54
2034	NASDAQ	HDSN	Tue, Feb 18, 2003	1.27	1.68	1.26	1.60
2033	NASDAQ	HDSN	Fri, Feb 14, 2003	1.36	1.36	1.36	1.36
2032	NASDAQ	HDSN	Thu, Feb 13, 2003	1.46	1.46	1.45	1.45
2031	NASDAQ	HDSN	Tue, Feb 11, 2003	1.36	1.36	1.36	1.36
2030	NASDAQ	HDSN	Mon, Feb 10, 2003	1.63	1.63	1.26	1.27
2029	NASDAQ	HDSN	Fri, Feb 7, 2003	1.75	1.75	1.70	1.74
2028	NASDAQ	HDSN	Thu, Feb 6, 2003	1.51	1.82	1.51	1.82
2027	NASDAQ	HDSN	Wed, Feb 5, 2003	1.51	1.51	1.40	1.48
2026	NASDAQ	HDSN	Tue, Feb 4, 2003	1.44	1.44	1.44	1.44
2025	NASDAQ	HDSN	Mon, Feb 3, 2003	1.45	1.49	1.40	1.49
2024	NASDAQ	HDSN	Fri, Jan 31, 2003	1.45	1.52	1.44	1.52
2023	NASDAQ	HDSN	Thu, Jan 30, 2003	1.39	1.39	1.39	1.39
2022	NASDAQ	HDSN	Wed, Jan 29, 2003	1.40	1.40	1.08	1.35
2021	NASDAQ	HDSN	Tue, Jan 28, 2003	1.33	1.51	1.33	1.51
2020	NASDAQ	HDSN	Mon, Jan 27, 2003	1.31	1.31	1.25	1.25
2019	NASDAQ	HDSN	Thu, Jan 23, 2003	1.23	1.40	1.23	1.40
2018	NASDAQ	HDSN	Wed, Jan 22, 2003	1.03	1.03	1.03	1.03
2017	NASDAQ	HDSN	Fri, Jan 17, 2003	1.14	1.20	1.14	1.14
2016	NASDAQ	HDSN	Thu, Jan 16, 2003	1.31	1.31	0.97	1.23
2015	NASDAQ	HDSN	Tue, Jan 14, 2003	1.21	1.40	1.21	1.40
2014	NASDAQ	HDSN	Mon, Jan 13, 2003	1.42	1.42	1.26	1.28
2013	NASDAQ	HDSN	Fri, Jan 10, 2003	1.49	1.52	1.48	1.52
2012	NASDAQ	HDSN	Thu, Jan 9, 2003	1.33	1.49	0.88	1.44
2011	NASDAQ	HDSN	Wed, Jan 8, 2003	1.50	1.50	1.42	1.44
2010	NASDAQ	HDSN	Tue, Jan 7, 2003	1.24	1.50	1.07	1.40
2009	NASDAQ	HDSN	Mon, Jan 6, 2003	1.18	1.18	1.05	1.05
2008	NASDAQ	HDSN	Fri, Jan 3, 2003	1.03	1.44	0.64	1.08
2007	NASDAQ	HDSN	Thu, Jan 2, 2003	0.93	0.93	0.77	0.77
2006	NASDAQ	HDSN	Tue, Dec 31, 2002	0.62	1.06	0.62	0.84
2005	NASDAQ	HDSN	Mon, Dec 30, 2002	0.70	0.77	0.58	0.75
2004	NASDAQ	HDSN	Fri, Dec 27, 2002	0.71	0.71	0.65	0.70
2003	NASDAQ	HDSN	Thu, Dec 26, 2002	0.75	0.82	0.72	0.72
2002	NASDAQ	HDSN	Tue, Dec 24, 2002	0.80	0.80	0.75	0.77
2001	NASDAQ	HDSN	Mon, Dec 23, 2002	0.80	0.85	0.80	0.80
2000	NASDAQ	HDSN	Fri, Dec 20, 2002	0.81	0.88	0.80	0.82
1999	NASDAQ	HDSN	Thu, Dec 19, 2002	0.88	0.89	0.73	0.73
1998	NASDAQ	HDSN	Wed, Dec 18, 2002	0.75	1.00	0.75	0.85
1997	NASDAQ	HDSN	Tue, Dec 17, 2002	0.80	0.80	0.75	0.75
1996	NASDAQ	HDSN	Mon, Dec 16, 2002	0.80	0.80	0.80	0.80
1995	NASDAQ	HDSN	Fri, Dec 13, 2002	0.85	0.85	0.83	0.83
1994	NASDAQ	HDSN	Thu, Dec 12, 2002	0.91	0.93	0.85	0.93
1993	NASDAQ	HDSN	Wed, Dec 11, 2002	0.87	0.97	0.85	0.86
1992	NASDAQ	HDSN	Tue, Dec 10, 2002	0.95	0.98	0.94	0.98
1991	NASDAQ	HDSN	Mon, Dec 9, 2002	1.01	1.01	0.85	0.93
1990	NASDAQ	HDSN	Fri, Dec 6, 2002	1.10	1.10	0.94	1.09
1989	NASDAQ	HDSN	Thu, Dec 5, 2002	1.10	1.20	1.09	1.09
1988	NASDAQ	HDSN	Wed, Dec 4, 2002	1.08	1.14	1.08	1.14
1987	NASDAQ	HDSN	Tue, Dec 3, 2002	1.15	1.24	0.85	1.07
1986	NASDAQ	HDSN	Mon, Dec 2, 2002	1.15	1.15	1.15	1.15
1985	NASDAQ	HDSN	Fri, Nov 29, 2002	1.28	1.28	0.90	1.21
1984	NASDAQ	HDSN	Wed, Nov 27, 2002	1.35	1.35	1.35	1.35
1983	NASDAQ	HDSN	Tue, Nov 26, 2002	1.35	1.35	1.35	1.35
1982	NASDAQ	HDSN	Mon, Nov 25, 2002	1.07	1.49	1.07	1.36
1981	NASDAQ	HDSN	Fri, Nov 22, 2002	1.42	1.44	1.07	1.17
1980	NASDAQ	HDSN	Wed, Nov 20, 2002	1.21	1.44	0.56	1.44
1979	NASDAQ	HDSN	Tue, Nov 19, 2002	1.35	1.35	1.16	1.16
1978	NASDAQ	HDSN	Mon, Nov 18, 2002	1.36	1.36	1.35	1.36
1977	NASDAQ	HDSN	Fri, Nov 15, 2002	1.49	1.49	1.16	1.16
1976	NASDAQ	HDSN	Thu, Nov 14, 2002	1.50	1.50	1.16	1.49
1975	NASDAQ	HDSN	Wed, Nov 13, 2002	1.15	1.42	1.13	1.42
1974	NASDAQ	HDSN	Tue, Nov 12, 2002	1.40	1.40	1.02	1.17
1973	NASDAQ	HDSN	Fri, Nov 8, 2002	1.37	1.46	1.37	1.46
1972	NASDAQ	HDSN	Thu, Nov 7, 2002	1.40	1.44	1.40	1.44
1971	NASDAQ	HDSN	Tue, Nov 5, 2002	1.25	1.29	1.25	1.29
1970	NASDAQ	HDSN	Mon, Nov 4, 2002	1.45	1.45	1.21	1.31
1969	NASDAQ	HDSN	Fri, Nov 1, 2002	1.43	1.53	1.43	1.52
1968	NASDAQ	HDSN	Thu, Oct 31, 2002	1.35	1.44	1.25	1.44
1967	NASDAQ	HDSN	Tue, Oct 29, 2002	1.56	1.56	1.56	1.56
1966	NASDAQ	HDSN	Mon, Oct 28, 2002	1.55	1.56	1.55	1.56
1965	NASDAQ	HDSN	Fri, Oct 25, 2002	1.60	1.70	1.60	1.60
1964	NASDAQ	HDSN	Thu, Oct 24, 2002	1.55	1.70	1.55	1.60
1963	NASDAQ	HDSN	Tue, Oct 22, 2002	1.55	1.55	1.51	1.51
1962	NASDAQ	HDSN	Mon, Oct 21, 2002	1.40	1.45	1.26	1.43
1961	NASDAQ	HDSN	Fri, Oct 18, 2002	1.51	1.51	1.39	1.40
1960	NASDAQ	HDSN	Thu, Oct 17, 2002	1.45	1.57	1.45	1.57
1959	NASDAQ	HDSN	Wed, Oct 16, 2002	1.39	1.40	1.39	1.40
1958	NASDAQ	HDSN	Tue, Oct 15, 2002	1.32	1.44	1.25	1.44
1957	NASDAQ	HDSN	Mon, Oct 14, 2002	1.25	1.44	1.25	1.44
1956	NASDAQ	HDSN	Fri, Oct 11, 2002	1.40	1.45	1.00	1.44
1955	NASDAQ	HDSN	Thu, Oct 10, 2002	1.40	1.55	1.40	1.55
1954	NASDAQ	HDSN	Wed, Oct 9, 2002	1.54	1.55	1.40	1.40
1953	NASDAQ	HDSN	Tue, Oct 8, 2002	1.41	1.55	1.40	1.50
1952	NASDAQ	HDSN	Mon, Oct 7, 2002	1.40	1.53	1.40	1.42
1951	NASDAQ	HDSN	Fri, Oct 4, 2002	1.41	1.41	1.41	1.41
1950	NASDAQ	HDSN	Wed, Oct 2, 2002	1.35	1.36	1.35	1.36
1949	NASDAQ	HDSN	Tue, Oct 1, 2002	1.34	1.40	1.34	1.40
1948	NASDAQ	HDSN	Mon, Sep 30, 2002	1.35	1.35	1.35	1.35
1947	NASDAQ	HDSN	Fri, Sep 27, 2002	1.48	1.49	1.35	1.49
1946	NASDAQ	HDSN	Thu, Sep 26, 2002	1.40	1.50	1.40	1.50
1945	NASDAQ	HDSN	Wed, Sep 25, 2002	1.31	1.44	1.31	1.44
1944	NASDAQ	HDSN	Tue, Sep 24, 2002	1.30	1.45	1.30	1.43
1943	NASDAQ	HDSN	Mon, Sep 23, 2002	1.39	1.48	1.25	1.48
1942	NASDAQ	HDSN	Fri, Sep 20, 2002	1.19	1.48	1.19	1.48
1941	NASDAQ	HDSN	Thu, Sep 19, 2002	1.25	1.35	0.85	1.35
1940	NASDAQ	HDSN	Wed, Sep 18, 2002	1.40	1.40	1.25	1.25
1939	NASDAQ	HDSN	Tue, Sep 17, 2002	1.61	1.61	1.26	1.26
1938	NASDAQ	HDSN	Mon, Sep 16, 2002	1.79	1.80	1.79	1.80
1937	NASDAQ	HDSN	Fri, Sep 13, 2002	1.60	1.80	1.60	1.80
1936	NASDAQ	HDSN	Thu, Sep 12, 2002	1.60	1.60	1.60	1.60
1935	NASDAQ	HDSN	Wed, Sep 11, 2002	1.43	1.43	1.43	1.43
1934	NASDAQ	HDSN	Tue, Sep 10, 2002	1.43	1.43	1.43	1.43
1933	NASDAQ	HDSN	Fri, Sep 6, 2002	1.42	1.42	1.42	1.42
1932	NASDAQ	HDSN	Thu, Sep 5, 2002	1.45	1.45	1.45	1.45
1931	NASDAQ	HDSN	Wed, Sep 4, 2002	1.50	1.60	1.50	1.60
1930	NASDAQ	HDSN	Tue, Sep 3, 2002	1.54	1.54	1.54	1.54
1929	NASDAQ	HDSN	Thu, Aug 29, 2002	1.54	1.55	1.45	1.55
1928	NASDAQ	HDSN	Wed, Aug 28, 2002	1.55	1.55	1.50	1.50
1927	NASDAQ	HDSN	Fri, Aug 23, 2002	1.50	1.54	1.50	1.54
1926	NASDAQ	HDSN	Thu, Aug 22, 2002	1.44	1.51	1.44	1.51
1925	NASDAQ	HDSN	Tue, Aug 20, 2002	1.42	1.42	1.42	1.42
1924	NASDAQ	HDSN	Mon, Aug 19, 2002	1.44	1.44	1.44	1.44
1923	NASDAQ	HDSN	Fri, Aug 16, 2002	1.46	1.46	1.40	1.40
1922	NASDAQ	HDSN	Thu, Aug 15, 2002	1.64	1.69	1.40	1.54
1921	NASDAQ	HDSN	Wed, Aug 14, 2002	1.61	1.65	1.61	1.64
1920	NASDAQ	HDSN	Tue, Aug 13, 2002	1.57	1.57	1.57	1.57
1919	NASDAQ	HDSN	Mon, Aug 12, 2002	1.62	1.69	1.56	1.69
1918	NASDAQ	HDSN	Fri, Aug 9, 2002	1.75	1.75	1.61	1.69
1917	NASDAQ	HDSN	Thu, Aug 8, 2002	1.85	1.85	1.85	1.85
1916	NASDAQ	HDSN	Tue, Aug 6, 2002	1.72	1.85	1.72	1.85
1915	NASDAQ	HDSN	Mon, Aug 5, 2002	1.75	1.80	1.75	1.80
1914	NASDAQ	HDSN	Thu, Aug 1, 2002	1.75	1.75	1.75	1.75
1913	NASDAQ	HDSN	Wed, Jul 31, 2002	1.75	1.75	1.75	1.75
1912	NASDAQ	HDSN	Tue, Jul 30, 2002	2.01	2.01	1.75	1.75
1911	NASDAQ	HDSN	Mon, Jul 29, 2002	1.98	1.98	1.98	1.98
1910	NASDAQ	HDSN	Fri, Jul 26, 2002	2.09	2.09	1.98	1.98
1909	NASDAQ	HDSN	Thu, Jul 25, 2002	1.95	2.09	1.95	1.95
1908	NASDAQ	HDSN	Wed, Jul 24, 2002	1.70	1.85	1.69	1.85
1907	NASDAQ	HDSN	Tue, Jul 23, 2002	1.55	1.70	1.50	1.65
1906	NASDAQ	HDSN	Mon, Jul 22, 2002	1.60	1.60	1.55	1.55
1905	NASDAQ	HDSN	Fri, Jul 19, 2002	1.75	1.98	1.75	1.80
1904	NASDAQ	HDSN	Thu, Jul 18, 2002	1.60	1.65	1.50	1.60
1903	NASDAQ	HDSN	Wed, Jul 17, 2002	1.46	1.85	1.31	1.50
1902	NASDAQ	HDSN	Tue, Jul 16, 2002	1.33	1.33	1.33	1.33
1901	NASDAQ	HDSN	Mon, Jul 15, 2002	1.55	1.60	1.30	1.30
1900	NASDAQ	HDSN	Fri, Jul 12, 2002	1.25	1.64	1.25	1.64
1899	NASDAQ	HDSN	Thu, Jul 11, 2002	1.40	1.70	1.40	1.65
1898	NASDAQ	HDSN	Wed, Jul 10, 2002	1.60	1.60	1.40	1.40
1897	NASDAQ	HDSN	Tue, Jul 9, 2002	1.74	1.74	1.66	1.66
1896	NASDAQ	HDSN	Mon, Jul 8, 2002	1.79	1.90	1.50	1.71
1895	NASDAQ	HDSN	Fri, Jul 5, 2002	1.74	1.79	1.72	1.79
1894	NASDAQ	HDSN	Wed, Jul 3, 2002	1.81	1.81	1.53	1.65
1893	NASDAQ	HDSN	Tue, Jul 2, 2002	1.90	1.94	1.90	1.92
1892	NASDAQ	HDSN	Mon, Jul 1, 2002	1.90	1.90	1.90	1.90
1891	NASDAQ	HDSN	Fri, Jun 28, 2002	2.10	2.10	1.60	1.85
1890	NASDAQ	HDSN	Thu, Jun 27, 2002	2.05	2.15	2.05	2.10
1889	NASDAQ	HDSN	Wed, Jun 26, 2002	2.10	2.10	2.01	2.01
1888	NASDAQ	HDSN	Tue, Jun 25, 2002	2.21	2.25	2.07	2.07
1887	NASDAQ	HDSN	Mon, Jun 24, 2002	2.21	2.21	2.21	2.21
1886	NASDAQ	HDSN	Fri, Jun 21, 2002	2.12	2.21	2.00	2.21
1885	NASDAQ	HDSN	Wed, Jun 19, 2002	2.20	2.20	2.11	2.11
1884	NASDAQ	HDSN	Tue, Jun 18, 2002	2.40	2.40	2.25	2.25
1883	NASDAQ	HDSN	Mon, Jun 17, 2002	2.25	2.40	2.25	2.40
1882	NASDAQ	HDSN	Fri, Jun 14, 2002	2.30	2.30	2.25	2.25
1881	NASDAQ	HDSN	Thu, Jun 13, 2002	2.36	2.40	2.30	2.30
1880	NASDAQ	HDSN	Wed, Jun 12, 2002	2.25	2.25	2.15	2.15
1879	NASDAQ	HDSN	Tue, Jun 11, 2002	2.40	2.40	2.25	2.40
1878	NASDAQ	HDSN	Fri, Jun 7, 2002	2.49	2.49	2.13	2.39
1877	NASDAQ	HDSN	Wed, Jun 5, 2002	2.50	2.50	2.50	2.50
1876	NASDAQ	HDSN	Tue, Jun 4, 2002	2.45	2.45	2.40	2.40
1875	NASDAQ	HDSN	Fri, May 31, 2002	2.47	2.56	2.45	2.45
1874	NASDAQ	HDSN	Thu, May 30, 2002	2.45	2.45	2.35	2.35
1873	NASDAQ	HDSN	Wed, May 29, 2002	2.44	2.45	2.43	2.45
1872	NASDAQ	HDSN	Tue, May 28, 2002	2.42	2.42	2.42	2.42
1871	NASDAQ	HDSN	Fri, May 24, 2002	2.58	2.58	2.42	2.42
1870	NASDAQ	HDSN	Thu, May 23, 2002	2.55	2.58	2.50	2.58
1869	NASDAQ	HDSN	Wed, May 22, 2002	2.50	2.58	2.50	2.50
1868	NASDAQ	HDSN	Tue, May 21, 2002	2.49	2.64	2.49	2.64
1867	NASDAQ	HDSN	Mon, May 20, 2002	2.46	2.49	2.46	2.49
1866	NASDAQ	HDSN	Fri, May 17, 2002	2.48	2.48	2.26	2.30
1865	NASDAQ	HDSN	Thu, May 16, 2002	2.41	2.43	2.26	2.26
1864	NASDAQ	HDSN	Wed, May 15, 2002	2.49	2.49	2.26	2.26
1863	NASDAQ	HDSN	Tue, May 14, 2002	2.42	2.49	2.32	2.49
1862	NASDAQ	HDSN	Mon, May 13, 2002	2.60	2.75	2.30	2.31
1861	NASDAQ	HDSN	Thu, May 9, 2002	2.64	2.73	2.64	2.73
1860	NASDAQ	HDSN	Wed, May 8, 2002	2.64	2.85	2.64	2.80
1859	NASDAQ	HDSN	Tue, May 7, 2002	2.50	2.57	2.50	2.57
1858	NASDAQ	HDSN	Mon, May 6, 2002	2.46	2.46	2.45	2.45
1857	NASDAQ	HDSN	Fri, May 3, 2002	2.89	2.89	2.45	2.54
1856	NASDAQ	HDSN	Thu, May 2, 2002	2.65	2.90	2.65	2.88
1855	NASDAQ	HDSN	Wed, May 1, 2002	2.45	2.45	2.45	2.45
1854	NASDAQ	HDSN	Tue, Apr 30, 2002	2.43	2.65	2.43	2.65
1853	NASDAQ	HDSN	Mon, Apr 29, 2002	2.64	2.64	2.52	2.52
1852	NASDAQ	HDSN	Fri, Apr 26, 2002	2.39	2.67	2.26	2.65
1851	NASDAQ	HDSN	Thu, Apr 25, 2002	2.55	2.55	2.46	2.46
1850	NASDAQ	HDSN	Wed, Apr 24, 2002	2.60	2.60	2.50	2.50
1849	NASDAQ	HDSN	Tue, Apr 23, 2002	2.46	2.89	2.45	2.89
1848	NASDAQ	HDSN	Mon, Apr 22, 2002	2.69	2.84	2.49	2.84
1847	NASDAQ	HDSN	Fri, Apr 19, 2002	2.83	2.83	2.54	2.75
1846	NASDAQ	HDSN	Thu, Apr 18, 2002	2.85	2.85	2.50	2.50
1845	NASDAQ	HDSN	Wed, Apr 17, 2002	2.89	2.90	2.75	2.75
1844	NASDAQ	HDSN	Tue, Apr 16, 2002	2.85	2.90	2.85	2.89
1843	NASDAQ	HDSN	Mon, Apr 15, 2002	2.85	2.90	2.75	2.75
1842	NASDAQ	HDSN	Fri, Apr 12, 2002	2.89	2.90	2.85	2.89
1841	NASDAQ	HDSN	Thu, Apr 11, 2002	2.86	2.99	2.85	2.86
1840	NASDAQ	HDSN	Wed, Apr 10, 2002	3.00	3.00	2.95	2.99
1839	NASDAQ	HDSN	Tue, Apr 9, 2002	3.00	3.10	2.75	3.00
1838	NASDAQ	HDSN	Mon, Apr 8, 2002	2.95	3.00	2.95	3.00
1837	NASDAQ	HDSN	Fri, Apr 5, 2002	2.85	2.95	2.71	2.85
1836	NASDAQ	HDSN	Thu, Apr 4, 2002	3.00	3.00	2.90	2.90
1835	NASDAQ	HDSN	Wed, Apr 3, 2002	2.90	2.90	2.90	2.90
1834	NASDAQ	HDSN	Tue, Apr 2, 2002	3.05	3.05	2.91	2.91
1833	NASDAQ	HDSN	Thu, Mar 28, 2002	2.95	3.05	2.90	2.90
1832	NASDAQ	HDSN	Wed, Mar 27, 2002	2.90	3.10	2.90	3.10
1831	NASDAQ	HDSN	Tue, Mar 26, 2002	2.98	3.10	2.95	2.95
1830	NASDAQ	HDSN	Mon, Mar 25, 2002	3.30	3.30	2.95	3.09
1829	NASDAQ	HDSN	Fri, Mar 22, 2002	3.18	3.35	3.10	3.10
1828	NASDAQ	HDSN	Thu, Mar 21, 2002	3.02	3.45	3.01	3.10
1827	NASDAQ	HDSN	Wed, Mar 20, 2002	3.19	3.19	3.00	3.00
1826	NASDAQ	HDSN	Tue, Mar 19, 2002	3.10	3.20	3.10	3.20
1825	NASDAQ	HDSN	Mon, Mar 18, 2002	3.25	3.25	3.00	3.20
1824	NASDAQ	HDSN	Fri, Mar 15, 2002	3.22	3.24	3.22	3.24
1823	NASDAQ	HDSN	Thu, Mar 14, 2002	3.00	3.22	2.85	3.22
1822	NASDAQ	HDSN	Wed, Mar 13, 2002	2.94	2.99	2.77	2.97
1821	NASDAQ	HDSN	Tue, Mar 12, 2002	2.90	3.62	2.75	2.80
1820	NASDAQ	HDSN	Mon, Mar 11, 2002	2.96	2.96	2.70	2.70
1819	NASDAQ	HDSN	Fri, Mar 8, 2002	2.80	2.96	2.75	2.79
1818	NASDAQ	HDSN	Thu, Mar 7, 2002	2.80	2.97	2.80	2.97
1817	NASDAQ	HDSN	Wed, Mar 6, 2002	2.78	2.78	2.78	2.78
1816	NASDAQ	HDSN	Tue, Mar 5, 2002	2.75	2.85	2.70	2.70
1815	NASDAQ	HDSN	Mon, Mar 4, 2002	2.97	2.97	2.84	2.84
1814	NASDAQ	HDSN	Fri, Mar 1, 2002	2.80	2.89	2.80	2.89
1813	NASDAQ	HDSN	Thu, Feb 28, 2002	2.76	2.99	2.68	2.68
1812	NASDAQ	HDSN	Wed, Feb 27, 2002	2.65	2.75	2.65	2.75
1811	NASDAQ	HDSN	Tue, Feb 26, 2002	2.70	2.70	2.68	2.68
1810	NASDAQ	HDSN	Mon, Feb 25, 2002	2.75	2.75	2.68	2.71
1809	NASDAQ	HDSN	Fri, Feb 22, 2002	2.79	2.79	2.70	2.75
1808	NASDAQ	HDSN	Tue, Feb 19, 2002	2.70	2.80	2.70	2.78
1807	NASDAQ	HDSN	Thu, Feb 14, 2002	2.79	2.79	2.79	2.79
1806	NASDAQ	HDSN	Wed, Feb 13, 2002	2.92	3.00	2.65	2.65
1805	NASDAQ	HDSN	Tue, Feb 12, 2002	2.88	2.99	2.63	2.92
1804	NASDAQ	HDSN	Mon, Feb 11, 2002	2.62	2.75	2.62	2.75
1803	NASDAQ	HDSN	Fri, Feb 8, 2002	3.00	3.00	2.75	2.88
1802	NASDAQ	HDSN	Thu, Feb 7, 2002	3.15	3.15	3.14	3.14
1801	NASDAQ	HDSN	Wed, Feb 6, 2002	3.10	3.10	3.00	3.00
1800	NASDAQ	HDSN	Tue, Feb 5, 2002	3.25	3.25	3.14	3.14
1799	NASDAQ	HDSN	Mon, Feb 4, 2002	3.25	3.25	3.25	3.25
1798	NASDAQ	HDSN	Fri, Feb 1, 2002	3.25	3.30	3.13	3.13
1797	NASDAQ	HDSN	Thu, Jan 31, 2002	3.10	3.44	3.10	3.12
1796	NASDAQ	HDSN	Wed, Jan 30, 2002	3.25	3.45	3.12	3.35
1795	NASDAQ	HDSN	Tue, Jan 29, 2002	3.25	3.35	3.25	3.35
1794	NASDAQ	HDSN	Mon, Jan 28, 2002	3.35	3.49	3.30	3.46
1793	NASDAQ	HDSN	Fri, Jan 25, 2002	3.40	3.40	3.35	3.35
1792	NASDAQ	HDSN	Thu, Jan 24, 2002	3.22	3.49	3.22	3.49
1791	NASDAQ	HDSN	Wed, Jan 23, 2002	3.54	3.55	3.30	3.54
1790	NASDAQ	HDSN	Tue, Jan 22, 2002	3.55	3.55	3.40	3.40
1789	NASDAQ	HDSN	Fri, Jan 18, 2002	3.53	3.54	3.35	3.54
1788	NASDAQ	HDSN	Thu, Jan 17, 2002	3.54	3.54	3.51	3.54
1787	NASDAQ	HDSN	Wed, Jan 16, 2002	3.54	3.54	3.01	3.51
1786	NASDAQ	HDSN	Tue, Jan 15, 2002	3.35	3.65	3.35	3.55
1785	NASDAQ	HDSN	Mon, Jan 14, 2002	3.34	3.95	2.90	3.34
1784	NASDAQ	HDSN	Fri, Jan 11, 2002	2.99	3.35	2.98	3.35
1783	NASDAQ	HDSN	Thu, Jan 10, 2002	2.87	2.87	2.87	2.87
1782	NASDAQ	HDSN	Wed, Jan 9, 2002	3.14	3.15	2.85	2.85
1781	NASDAQ	HDSN	Tue, Jan 8, 2002	3.07	3.08	3.07	3.07
1780	NASDAQ	HDSN	Mon, Jan 7, 2002	3.00	3.06	3.00	3.06
1779	NASDAQ	HDSN	Fri, Jan 4, 2002	2.84	3.39	2.84	2.91
1778	NASDAQ	HDSN	Thu, Jan 3, 2002	2.76	2.76	2.75	2.75
1777	NASDAQ	HDSN	Wed, Jan 2, 2002	2.66	3.06	2.60	2.60
1776	NASDAQ	HDSN	Mon, Dec 31, 2001	2.86	3.18	2.57	2.82
1775	NASDAQ	HDSN	Fri, Dec 28, 2001	2.57	3.40	2.57	3.10
1774	NASDAQ	HDSN	Thu, Dec 27, 2001	2.56	2.56	2.56	2.56
1773	NASDAQ	HDSN	Wed, Dec 26, 2001	2.60	2.60	2.56	2.56
1772	NASDAQ	HDSN	Mon, Dec 24, 2001	2.61	2.75	2.61	2.61
1771	NASDAQ	HDSN	Fri, Dec 21, 2001	2.62	2.65	2.60	2.61
1770	NASDAQ	HDSN	Thu, Dec 20, 2001	2.65	2.65	2.61	2.61
1769	NASDAQ	HDSN	Wed, Dec 19, 2001	2.80	2.88	2.61	2.61
1768	NASDAQ	HDSN	Tue, Dec 18, 2001	2.80	2.82	2.68	2.81
1767	NASDAQ	HDSN	Mon, Dec 17, 2001	2.94	3.20	2.80	2.80
1766	NASDAQ	HDSN	Fri, Dec 14, 2001	2.55	2.95	2.55	2.65
1765	NASDAQ	HDSN	Thu, Dec 13, 2001	2.70	2.70	2.55	2.55
1764	NASDAQ	HDSN	Wed, Dec 12, 2001	2.74	2.74	2.57	2.57
1763	NASDAQ	HDSN	Tue, Dec 11, 2001	2.70	2.70	2.57	2.57
1762	NASDAQ	HDSN	Mon, Dec 10, 2001	2.65	2.70	2.50	2.70
1761	NASDAQ	HDSN	Fri, Dec 7, 2001	2.62	2.77	2.62	2.77
1760	NASDAQ	HDSN	Thu, Dec 6, 2001	2.71	2.77	2.51	2.60
1759	NASDAQ	HDSN	Wed, Dec 5, 2001	2.65	2.65	2.55	2.58
1758	NASDAQ	HDSN	Tue, Dec 4, 2001	2.90	2.99	2.62	2.62
1757	NASDAQ	HDSN	Mon, Dec 3, 2001	3.11	3.40	2.80	2.90
1756	NASDAQ	HDSN	Fri, Nov 30, 2001	2.99	3.10	2.92	3.05
1755	NASDAQ	HDSN	Thu, Nov 29, 2001	3.19	3.20	2.91	2.92
1754	NASDAQ	HDSN	Wed, Nov 28, 2001	2.98	2.98	2.70	2.85
1753	NASDAQ	HDSN	Tue, Nov 27, 2001	2.94	2.99	2.70	2.90
1752	NASDAQ	HDSN	Mon, Nov 26, 2001	3.00	3.00	2.52	2.97
1751	NASDAQ	HDSN	Fri, Nov 23, 2001	3.20	3.20	2.75	3.20
1750	NASDAQ	HDSN	Wed, Nov 21, 2001	3.20	3.20	3.00	3.20
1749	NASDAQ	HDSN	Tue, Nov 20, 2001	3.17	3.25	3.17	3.20
1748	NASDAQ	HDSN	Mon, Nov 19, 2001	2.91	3.00	2.91	2.95
1747	NASDAQ	HDSN	Fri, Nov 16, 2001	3.13	3.13	2.91	3.00
1746	NASDAQ	HDSN	Thu, Nov 15, 2001	3.07	3.12	2.51	3.12
1745	NASDAQ	HDSN	Wed, Nov 14, 2001	3.45	3.45	3.04	3.25
1744	NASDAQ	HDSN	Tue, Nov 13, 2001	3.57	3.85	3.49	3.49
1743	NASDAQ	HDSN	Mon, Nov 12, 2001	3.91	3.91	3.60	3.61
1742	NASDAQ	HDSN	Fri, Nov 9, 2001	3.75	3.75	3.51	3.75
1741	NASDAQ	HDSN	Thu, Nov 8, 2001	3.76	3.94	3.48	3.75
1740	NASDAQ	HDSN	Wed, Nov 7, 2001	3.56	4.13	3.25	3.72
1739	NASDAQ	HDSN	Tue, Nov 6, 2001	3.41	3.75	3.11	3.75
1738	NASDAQ	HDSN	Mon, Nov 5, 2001	3.75	3.80	3.28	3.28
1737	NASDAQ	HDSN	Fri, Nov 2, 2001	3.00	3.50	3.00	3.50
1736	NASDAQ	HDSN	Thu, Nov 1, 2001	2.85	3.00	2.85	2.90
1735	NASDAQ	HDSN	Wed, Oct 31, 2001	2.60	2.75	2.59	2.75
1734	NASDAQ	HDSN	Tue, Oct 30, 2001	2.60	2.60	2.51	2.51
1733	NASDAQ	HDSN	Mon, Oct 29, 2001	2.74	3.00	2.48	2.55
1732	NASDAQ	HDSN	Fri, Oct 26, 2001	2.80	2.80	2.70	2.74
1731	NASDAQ	HDSN	Thu, Oct 25, 2001	2.92	2.92	2.90	2.90
1730	NASDAQ	HDSN	Wed, Oct 24, 2001	2.42	2.91	2.42	2.91
1729	NASDAQ	HDSN	Tue, Oct 23, 2001	2.30	2.60	2.30	2.56
1728	NASDAQ	HDSN	Mon, Oct 22, 2001	2.30	2.30	2.28	2.28
1727	NASDAQ	HDSN	Fri, Oct 19, 2001	2.30	2.30	2.29	2.29
1726	NASDAQ	HDSN	Thu, Oct 18, 2001	2.30	2.30	2.29	2.30
1725	NASDAQ	HDSN	Wed, Oct 17, 2001	2.25	2.40	2.25	2.30
1724	NASDAQ	HDSN	Tue, Oct 16, 2001	2.20	2.45	2.17	2.20
1723	NASDAQ	HDSN	Mon, Oct 15, 2001	2.39	2.50	2.01	2.10
1722	NASDAQ	HDSN	Thu, Oct 11, 2001	2.30	2.30	2.29	2.30
1721	NASDAQ	HDSN	Wed, Oct 10, 2001	2.25	2.30	2.25	2.30
1720	NASDAQ	HDSN	Tue, Oct 9, 2001	2.25	2.30	2.25	2.27
1719	NASDAQ	HDSN	Mon, Oct 8, 2001	2.20	2.25	2.20	2.20
1718	NASDAQ	HDSN	Fri, Oct 5, 2001	2.08	2.08	2.08	2.08
1717	NASDAQ	HDSN	Wed, Oct 3, 2001	2.05	2.05	2.05	2.05
1716	NASDAQ	HDSN	Tue, Oct 2, 2001	2.29	2.29	2.22	2.22
1715	NASDAQ	HDSN	Mon, Oct 1, 2001	2.25	2.29	2.25	2.25
1714	NASDAQ	HDSN	Fri, Sep 28, 2001	2.15	2.30	2.00	2.18
1713	NASDAQ	HDSN	Thu, Sep 27, 2001	2.10	2.16	2.00	2.00
1712	NASDAQ	HDSN	Wed, Sep 26, 2001	2.40	2.52	2.15	2.15
1711	NASDAQ	HDSN	Tue, Sep 25, 2001	2.15	2.47	2.15	2.40
1710	NASDAQ	HDSN	Mon, Sep 24, 2001	2.15	2.36	2.15	2.35
1709	NASDAQ	HDSN	Fri, Sep 21, 2001	2.00	2.00	2.00	2.00
1708	NASDAQ	HDSN	Thu, Sep 20, 2001	2.20	2.20	2.10	2.10
1707	NASDAQ	HDSN	Wed, Sep 19, 2001	2.60	2.60	2.00	2.14
1706	NASDAQ	HDSN	Tue, Sep 18, 2001	2.70	2.70	2.55	2.55
1705	NASDAQ	HDSN	Mon, Sep 17, 2001	2.80	3.00	2.75	3.00
1704	NASDAQ	HDSN	Mon, Sep 10, 2001	3.06	3.06	2.85	3.00
1703	NASDAQ	HDSN	Fri, Sep 7, 2001	3.00	3.15	2.88	3.00
1702	NASDAQ	HDSN	Thu, Sep 6, 2001	3.14	3.15	3.14	3.14
1701	NASDAQ	HDSN	Wed, Sep 5, 2001	3.25	3.25	2.95	2.95
1700	NASDAQ	HDSN	Tue, Sep 4, 2001	3.25	3.25	2.95	2.95
1699	NASDAQ	HDSN	Fri, Aug 31, 2001	3.15	3.25	3.10	3.25
1698	NASDAQ	HDSN	Thu, Aug 30, 2001	3.10	3.15	3.10	3.15
1697	NASDAQ	HDSN	Wed, Aug 29, 2001	2.95	3.05	2.95	3.05
1696	NASDAQ	HDSN	Tue, Aug 28, 2001	2.90	2.97	2.90	2.97
1695	NASDAQ	HDSN	Mon, Aug 27, 2001	2.80	2.85	2.80	2.80
1694	NASDAQ	HDSN	Fri, Aug 24, 2001	2.80	2.95	2.77	2.87
1693	NASDAQ	HDSN	Thu, Aug 23, 2001	2.70	2.90	2.70	2.82
1692	NASDAQ	HDSN	Wed, Aug 22, 2001	2.90	2.94	2.85	2.85
1691	NASDAQ	HDSN	Tue, Aug 21, 2001	2.66	2.96	2.66	2.96
1690	NASDAQ	HDSN	Mon, Aug 20, 2001	2.75	2.75	2.60	2.65
1689	NASDAQ	HDSN	Fri, Aug 17, 2001	2.94	2.99	2.75	2.75
1688	NASDAQ	HDSN	Thu, Aug 16, 2001	2.75	2.90	2.75	2.90
1687	NASDAQ	HDSN	Wed, Aug 15, 2001	2.70	3.00	2.70	2.97
1686	NASDAQ	HDSN	Tue, Aug 14, 2001	2.60	2.99	2.60	2.99
1685	NASDAQ	HDSN	Mon, Aug 13, 2001	2.61	2.91	2.55	2.91
1684	NASDAQ	HDSN	Fri, Aug 10, 2001	2.95	3.00	2.39	2.39
1683	NASDAQ	HDSN	Thu, Aug 9, 2001	2.90	3.05	2.81	3.05
1682	NASDAQ	HDSN	Wed, Aug 8, 2001	2.50	2.99	2.50	2.91
1681	NASDAQ	HDSN	Tue, Aug 7, 2001	2.35	2.51	2.35	2.50
1680	NASDAQ	HDSN	Mon, Aug 6, 2001	2.35	2.35	2.35	2.35
1679	NASDAQ	HDSN	Fri, Aug 3, 2001	2.30	2.30	2.30	2.30
1678	NASDAQ	HDSN	Thu, Aug 2, 2001	2.29	2.29	2.29	2.29
1677	NASDAQ	HDSN	Wed, Aug 1, 2001	2.30	2.30	2.30	2.30
1676	NASDAQ	HDSN	Tue, Jul 31, 2001	2.40	2.41	2.40	2.41
1675	NASDAQ	HDSN	Mon, Jul 30, 2001	2.40	2.40	2.26	2.40
1674	NASDAQ	HDSN	Fri, Jul 27, 2001	2.35	2.51	2.35	2.51
1673	NASDAQ	HDSN	Thu, Jul 26, 2001	2.50	2.50	2.50	2.50
1672	NASDAQ	HDSN	Wed, Jul 25, 2001	2.60	2.65	2.49	2.50
1671	NASDAQ	HDSN	Tue, Jul 24, 2001	2.41	2.55	2.39	2.55
1670	NASDAQ	HDSN	Mon, Jul 23, 2001	2.30	2.60	2.19	2.60
1669	NASDAQ	HDSN	Fri, Jul 20, 2001	2.50	2.51	2.39	2.39
1668	NASDAQ	HDSN	Thu, Jul 19, 2001	2.32	2.45	2.32	2.32
1667	NASDAQ	HDSN	Wed, Jul 18, 2001	2.35	2.35	2.21	2.35
1666	NASDAQ	HDSN	Tue, Jul 17, 2001	2.30	2.35	2.30	2.35
1665	NASDAQ	HDSN	Mon, Jul 16, 2001	2.29	2.29	2.26	2.26
1664	NASDAQ	HDSN	Fri, Jul 13, 2001	2.14	2.41	2.14	2.35
1663	NASDAQ	HDSN	Thu, Jul 12, 2001	2.01	2.15	2.01	2.15
1662	NASDAQ	HDSN	Wed, Jul 11, 2001	2.20	2.20	2.00	2.01
1661	NASDAQ	HDSN	Tue, Jul 10, 2001	2.03	2.03	2.00	2.00
1660	NASDAQ	HDSN	Mon, Jul 9, 2001	2.05	2.05	2.00	2.00
1659	NASDAQ	HDSN	Fri, Jul 6, 2001	1.99	2.11	1.90	2.11
1658	NASDAQ	HDSN	Thu, Jul 5, 2001	2.10	2.10	2.10	2.10
1657	NASDAQ	HDSN	Mon, Jul 2, 2001	2.11	2.11	1.99	2.10
1656	NASDAQ	HDSN	Fri, Jun 29, 2001	2.01	2.11	1.90	2.11
1655	NASDAQ	HDSN	Mon, Jun 25, 2001	2.00	2.11	2.00	2.11
1654	NASDAQ	HDSN	Fri, Jun 22, 2001	1.96	2.06	1.96	2.06
1653	NASDAQ	HDSN	Thu, Jun 21, 2001	2.00	2.00	2.00	2.00
1652	NASDAQ	HDSN	Wed, Jun 20, 2001	2.05	2.05	1.90	1.99
1651	NASDAQ	HDSN	Tue, Jun 19, 2001	2.00	2.00	2.00	2.00
1650	NASDAQ	HDSN	Mon, Jun 18, 2001	1.90	1.97	1.80	1.97
1649	NASDAQ	HDSN	Fri, Jun 15, 2001	2.05	2.05	1.99	1.99
1648	NASDAQ	HDSN	Thu, Jun 14, 2001	2.10	2.11	2.00	2.10
1647	NASDAQ	HDSN	Wed, Jun 13, 2001	2.00	2.00	2.00	2.00
1646	NASDAQ	HDSN	Tue, Jun 12, 2001	2.10	2.10	2.00	2.00
1645	NASDAQ	HDSN	Mon, Jun 11, 2001	2.26	2.26	2.20	2.20
1644	NASDAQ	HDSN	Fri, Jun 8, 2001	2.25	2.30	2.25	2.25
1643	NASDAQ	HDSN	Thu, Jun 7, 2001	2.16	2.25	2.16	2.25
1642	NASDAQ	HDSN	Tue, Jun 5, 2001	2.06	2.25	2.06	2.25
1641	NASDAQ	HDSN	Fri, Jun 1, 2001	2.10	2.10	2.10	2.10
1640	NASDAQ	HDSN	Thu, May 31, 2001	1.95	2.00	1.95	2.00
1639	NASDAQ	HDSN	Wed, May 30, 2001	2.05	2.05	2.00	2.00
1638	NASDAQ	HDSN	Tue, May 29, 2001	2.21	2.21	2.05	2.05
1637	NASDAQ	HDSN	Thu, May 24, 2001	2.30	2.30	2.30	2.30
1636	NASDAQ	HDSN	Tue, May 22, 2001	2.40	2.40	2.15	2.15
1635	NASDAQ	HDSN	Mon, May 21, 2001	2.35	2.40	2.15	2.15
1634	NASDAQ	HDSN	Fri, May 18, 2001	2.30	2.30	2.30	2.30
1633	NASDAQ	HDSN	Wed, May 16, 2001	2.15	2.15	2.15	2.15
1632	NASDAQ	HDSN	Tue, May 15, 2001	2.30	2.30	2.15	2.15
1631	NASDAQ	HDSN	Mon, May 14, 2001	2.35	2.50	2.25	2.33
1630	NASDAQ	HDSN	Fri, May 11, 2001	2.50	2.60	2.50	2.60
1629	NASDAQ	HDSN	Thu, May 10, 2001	2.50	2.70	2.34	2.34
1628	NASDAQ	HDSN	Wed, May 9, 2001	2.38	2.38	2.38	2.38
1627	NASDAQ	HDSN	Tue, May 8, 2001	2.40	2.65	2.27	2.38
1626	NASDAQ	HDSN	Mon, May 7, 2001	2.50	2.50	2.50	2.50
1625	NASDAQ	HDSN	Fri, May 4, 2001	2.75	2.75	2.60	2.60
1624	NASDAQ	HDSN	Thu, May 3, 2001	2.65	2.74	2.50	2.74
1623	NASDAQ	HDSN	Wed, May 2, 2001	2.74	2.74	2.65	2.65
1622	NASDAQ	HDSN	Tue, May 1, 2001	2.75	2.75	2.26	2.70
1621	NASDAQ	HDSN	Mon, Apr 30, 2001	2.88	2.88	2.25	2.70
1620	NASDAQ	HDSN	Fri, Apr 27, 2001	2.90	3.00	2.85	2.85
1619	NASDAQ	HDSN	Thu, Apr 26, 2001	2.75	2.85	2.65	2.85
1618	NASDAQ	HDSN	Wed, Apr 25, 2001	2.55	2.75	2.50	2.75
1617	NASDAQ	HDSN	Tue, Apr 24, 2001	2.60	2.60	2.51	2.55
1616	NASDAQ	HDSN	Mon, Apr 23, 2001	2.50	2.92	2.50	2.86
1615	NASDAQ	HDSN	Fri, Apr 20, 2001	2.75	2.75	2.55	2.55
1614	NASDAQ	HDSN	Thu, Apr 19, 2001	2.95	3.00	2.25	2.75
1613	NASDAQ	HDSN	Wed, Apr 18, 2001	3.25	3.37	3.01	3.01
1612	NASDAQ	HDSN	Tue, Apr 17, 2001	3.01	3.50	3.00	3.15
1611	NASDAQ	HDSN	Mon, Apr 16, 2001	2.80	3.12	2.80	3.12
1610	NASDAQ	HDSN	Thu, Apr 12, 2001	2.99	2.99	2.89	2.99
1609	NASDAQ	HDSN	Wed, Apr 11, 2001	3.00	3.00	2.60	2.75
1608	NASDAQ	HDSN	Tue, Apr 10, 2001	2.85	2.95	2.75	2.90
1607	NASDAQ	HDSN	Mon, Apr 9, 2001	2.40	2.85	2.40	2.59
1606	NASDAQ	HDSN	Fri, Apr 6, 2001	2.56	2.56	2.13	2.50
1605	NASDAQ	HDSN	Thu, Apr 5, 2001	2.38	2.38	2.38	2.38
1604	NASDAQ	HDSN	Wed, Apr 4, 2001	2.75	2.75	2.38	2.38
1603	NASDAQ	HDSN	Tue, Apr 3, 2001	2.38	2.63	2.38	2.63
1602	NASDAQ	HDSN	Mon, Apr 2, 2001	2.50	2.63	2.38	2.38
1601	NASDAQ	HDSN	Fri, Mar 30, 2001	2.31	2.50	2.00	2.50
1600	NASDAQ	HDSN	Thu, Mar 29, 2001	2.38	2.44	2.31	2.44
1599	NASDAQ	HDSN	Wed, Mar 28, 2001	2.13	2.53	2.13	2.38
1598	NASDAQ	HDSN	Tue, Mar 27, 2001	2.13	2.13	2.00	2.00
1597	NASDAQ	HDSN	Mon, Mar 26, 2001	2.25	2.33	2.13	2.13
1596	NASDAQ	HDSN	Fri, Mar 23, 2001	2.13	2.19	2.13	2.19
1595	NASDAQ	HDSN	Thu, Mar 22, 2001	2.19	2.19	2.16	2.16
1594	NASDAQ	HDSN	Tue, Mar 20, 2001	2.06	2.31	1.97	2.19
1593	NASDAQ	HDSN	Mon, Mar 19, 2001	2.19	2.34	2.13	2.13
1592	NASDAQ	HDSN	Fri, Mar 16, 2001	2.19	2.44	2.19	2.25
1591	NASDAQ	HDSN	Thu, Mar 15, 2001	2.41	2.41	2.25	2.25
1590	NASDAQ	HDSN	Wed, Mar 14, 2001	2.27	2.41	2.27	2.38
1589	NASDAQ	HDSN	Tue, Mar 13, 2001	2.38	2.41	2.25	2.31
1588	NASDAQ	HDSN	Mon, Mar 12, 2001	2.19	2.25	2.19	2.25
1587	NASDAQ	HDSN	Fri, Mar 9, 2001	2.27	2.27	2.25	2.25
1586	NASDAQ	HDSN	Thu, Mar 8, 2001	2.31	2.38	2.25	2.38
1585	NASDAQ	HDSN	Wed, Mar 7, 2001	2.25	2.38	2.25	2.28
1584	NASDAQ	HDSN	Tue, Mar 6, 2001	2.22	2.34	2.22	2.25
1583	NASDAQ	HDSN	Mon, Mar 5, 2001	2.19	2.19	2.19	2.19
1582	NASDAQ	HDSN	Fri, Mar 2, 2001	2.19	2.25	2.19	2.22
1581	NASDAQ	HDSN	Thu, Mar 1, 2001	2.19	2.22	2.19	2.22
1580	NASDAQ	HDSN	Wed, Feb 28, 2001	2.00	2.25	2.00	2.13
1579	NASDAQ	HDSN	Tue, Feb 27, 2001	2.00	2.00	2.00	2.00
1578	NASDAQ	HDSN	Mon, Feb 26, 2001	1.88	2.16	1.88	2.00
1577	NASDAQ	HDSN	Fri, Feb 23, 2001	1.91	1.91	1.88	1.88
1576	NASDAQ	HDSN	Thu, Feb 22, 2001	1.88	1.91	1.75	1.91
1575	NASDAQ	HDSN	Wed, Feb 21, 2001	2.00	2.00	1.88	1.91
1574	NASDAQ	HDSN	Tue, Feb 20, 2001	2.00	2.09	1.88	1.88
1573	NASDAQ	HDSN	Fri, Feb 16, 2001	1.94	2.22	1.94	2.16
1572	NASDAQ	HDSN	Thu, Feb 15, 2001	1.88	1.94	1.88	1.94
1571	NASDAQ	HDSN	Mon, Feb 12, 2001	1.75	1.75	1.75	1.75
1570	NASDAQ	HDSN	Fri, Feb 9, 2001	1.75	1.75	1.75	1.75
1569	NASDAQ	HDSN	Thu, Feb 8, 2001	1.75	1.75	1.75	1.75
1568	NASDAQ	HDSN	Wed, Feb 7, 2001	1.88	1.91	1.88	1.91
1567	NASDAQ	HDSN	Mon, Feb 5, 2001	1.88	1.88	1.81	1.81
1566	NASDAQ	HDSN	Fri, Feb 2, 2001	1.75	1.75	1.75	1.75
1565	NASDAQ	HDSN	Thu, Feb 1, 2001	1.75	1.75	1.75	1.75
1564	NASDAQ	HDSN	Wed, Jan 31, 2001	1.75	1.88	1.75	1.75
1563	NASDAQ	HDSN	Tue, Jan 30, 2001	1.88	1.88	1.88	1.88
1562	NASDAQ	HDSN	Mon, Jan 29, 2001	1.75	1.75	1.75	1.75
1561	NASDAQ	HDSN	Fri, Jan 26, 2001	2.00	2.00	1.88	1.88
1560	NASDAQ	HDSN	Thu, Jan 25, 2001	2.06	2.06	2.00	2.00
1559	NASDAQ	HDSN	Wed, Jan 24, 2001	2.22	2.22	2.22	2.22
1558	NASDAQ	HDSN	Tue, Jan 23, 2001	1.88	2.22	1.88	2.13
1557	NASDAQ	HDSN	Mon, Jan 22, 2001	1.98	2.00	1.98	2.00
1556	NASDAQ	HDSN	Fri, Jan 19, 2001	1.88	2.06	1.75	1.75
1555	NASDAQ	HDSN	Thu, Jan 18, 2001	1.81	1.81	1.75	1.75
1554	NASDAQ	HDSN	Wed, Jan 17, 2001	1.81	1.81	1.81	1.81
1553	NASDAQ	HDSN	Tue, Jan 16, 2001	1.88	1.88	1.75	1.88
1552	NASDAQ	HDSN	Fri, Jan 12, 2001	1.81	2.13	1.81	1.88
1551	NASDAQ	HDSN	Thu, Jan 11, 2001	1.81	1.88	1.75	1.78
1550	NASDAQ	HDSN	Wed, Jan 10, 2001	2.00	2.00	2.00	2.00
1549	NASDAQ	HDSN	Tue, Jan 9, 2001	1.81	2.06	1.81	2.00
1548	NASDAQ	HDSN	Mon, Jan 8, 2001	2.00	2.06	1.75	1.81
1547	NASDAQ	HDSN	Thu, Jan 4, 2001	1.63	2.00	1.63	2.00
1546	NASDAQ	HDSN	Wed, Jan 3, 2001	1.52	2.25	1.50	2.00
1545	NASDAQ	HDSN	Fri, Dec 29, 2000	1.53	2.00	1.50	1.56
1544	NASDAQ	HDSN	Thu, Dec 28, 2000	1.39	1.63	1.38	1.53
1543	NASDAQ	HDSN	Wed, Dec 27, 2000	1.81	1.81	1.31	1.44
1542	NASDAQ	HDSN	Tue, Dec 26, 2000	1.56	2.00	1.38	1.81
1541	NASDAQ	HDSN	Fri, Dec 22, 2000	1.56	2.13	1.56	1.81
1540	NASDAQ	HDSN	Thu, Dec 21, 2000	1.83	1.83	1.63	1.63
1539	NASDAQ	HDSN	Wed, Dec 20, 2000	1.91	2.06	1.81	1.81
1538	NASDAQ	HDSN	Tue, Dec 19, 2000	2.13	2.13	1.81	1.88
1537	NASDAQ	HDSN	Mon, Dec 18, 2000	2.00	2.22	1.81	2.13
1536	NASDAQ	HDSN	Fri, Dec 15, 2000	2.09	2.09	1.97	1.97
1535	NASDAQ	HDSN	Thu, Dec 14, 2000	2.09	2.09	2.09	2.09
1534	NASDAQ	HDSN	Wed, Dec 13, 2000	2.13	2.13	2.00	2.09
1533	NASDAQ	HDSN	Tue, Dec 12, 2000	2.06	2.38	2.06	2.38
1532	NASDAQ	HDSN	Mon, Dec 11, 2000	2.56	2.56	1.94	2.06
1531	NASDAQ	HDSN	Fri, Dec 8, 2000	2.50	2.63	2.25	2.63
1530	NASDAQ	HDSN	Thu, Dec 7, 2000	2.31	2.50	2.25	2.38
1529	NASDAQ	HDSN	Wed, Dec 6, 2000	2.13	2.56	2.00	2.56
1528	NASDAQ	HDSN	Tue, Dec 5, 2000	2.38	2.38	1.75	2.00
1527	NASDAQ	HDSN	Mon, Dec 4, 2000	2.56	2.88	2.38	2.38
1526	NASDAQ	HDSN	Fri, Dec 1, 2000	2.44	2.81	2.38	2.81
1525	NASDAQ	HDSN	Thu, Nov 30, 2000	2.50	2.50	2.31	2.31
1524	NASDAQ	HDSN	Wed, Nov 29, 2000	2.50	2.88	2.50	2.50
1523	NASDAQ	HDSN	Tue, Nov 28, 2000	2.69	2.75	2.50	2.50
1522	NASDAQ	HDSN	Mon, Nov 27, 2000	2.38	3.06	2.25	2.63
1521	NASDAQ	HDSN	Wed, Nov 22, 2000	2.19	2.88	2.00	2.38
1520	NASDAQ	HDSN	Tue, Nov 21, 2000	2.63	2.91	2.06	2.13
1519	NASDAQ	HDSN	Mon, Nov 20, 2000	2.81	2.88	2.81	2.88
1518	NASDAQ	HDSN	Fri, Nov 17, 2000	2.63	2.94	2.31	2.88
1517	NASDAQ	HDSN	Thu, Nov 16, 2000	2.00	2.50	2.00	2.19
1516	NASDAQ	HDSN	Wed, Nov 15, 2000	1.97	2.63	1.97	2.31
1515	NASDAQ	HDSN	Tue, Nov 14, 2000	2.25	2.25	1.63	2.16
1514	NASDAQ	HDSN	Mon, Nov 13, 2000	2.39	2.44	1.28	2.44
1513	NASDAQ	HDSN	Fri, Nov 10, 2000	2.63	2.63	2.63	2.63
1512	NASDAQ	HDSN	Thu, Nov 9, 2000	2.69	2.94	2.56	2.94
1511	NASDAQ	HDSN	Wed, Nov 8, 2000	2.94	2.94	2.94	2.94
1510	NASDAQ	HDSN	Tue, Nov 7, 2000	3.00	3.00	2.94	3.00
1509	NASDAQ	HDSN	Mon, Nov 6, 2000	2.89	3.00	2.88	3.00
1508	NASDAQ	HDSN	Fri, Nov 3, 2000	2.94	3.06	2.94	3.00
1507	NASDAQ	HDSN	Thu, Nov 2, 2000	3.00	3.06	2.88	2.88
1506	NASDAQ	HDSN	Wed, Nov 1, 2000	2.69	3.25	2.69	3.25
1505	NASDAQ	HDSN	Tue, Oct 31, 2000	2.56	2.94	2.56	2.56
1504	NASDAQ	HDSN	Mon, Oct 30, 2000	2.75	3.00	2.63	2.63
1503	NASDAQ	HDSN	Fri, Oct 27, 2000	2.63	2.75	2.63	2.75
1502	NASDAQ	HDSN	Thu, Oct 26, 2000	2.63	3.00	2.63	2.75
1501	NASDAQ	HDSN	Wed, Oct 25, 2000	2.75	2.75	2.72	2.72
1500	NASDAQ	HDSN	Tue, Oct 24, 2000	2.63	3.00	2.63	2.75
1499	NASDAQ	HDSN	Mon, Oct 23, 2000	3.38	3.38	2.88	3.00
1498	NASDAQ	HDSN	Fri, Oct 20, 2000	3.00	3.69	3.00	3.56
1497	NASDAQ	HDSN	Thu, Oct 19, 2000	2.63	2.88	2.63	2.81
1496	NASDAQ	HDSN	Wed, Oct 18, 2000	2.50	2.50	2.50	2.50
1495	NASDAQ	HDSN	Tue, Oct 17, 2000	2.81	2.81	2.38	2.38
1494	NASDAQ	HDSN	Mon, Oct 16, 2000	2.50	3.00	2.50	3.00
1493	NASDAQ	HDSN	Fri, Oct 13, 2000	2.38	2.69	1.75	2.50
1492	NASDAQ	HDSN	Thu, Oct 12, 2000	2.56	2.56	2.38	2.50
1491	NASDAQ	HDSN	Wed, Oct 11, 2000	2.58	2.58	2.50	2.50
1490	NASDAQ	HDSN	Tue, Oct 10, 2000	2.63	2.75	2.63	2.75
1489	NASDAQ	HDSN	Mon, Oct 9, 2000	2.88	2.88	2.50	2.88
1488	NASDAQ	HDSN	Fri, Oct 6, 2000	3.00	3.00	2.81	2.81
1487	NASDAQ	HDSN	Thu, Oct 5, 2000	2.88	3.09	2.88	2.94
1486	NASDAQ	HDSN	Wed, Oct 4, 2000	3.00	3.13	2.50	2.88
1485	NASDAQ	HDSN	Tue, Oct 3, 2000	2.88	3.13	2.88	3.13
1484	NASDAQ	HDSN	Mon, Oct 2, 2000	3.00	3.00	2.88	2.88
1483	NASDAQ	HDSN	Fri, Sep 29, 2000	2.88	3.00	2.88	3.00
1482	NASDAQ	HDSN	Thu, Sep 28, 2000	3.00	3.25	3.00	3.00
1481	NASDAQ	HDSN	Wed, Sep 27, 2000	2.69	3.03	2.69	3.00
1480	NASDAQ	HDSN	Tue, Sep 26, 2000	2.69	2.81	2.69	2.81
1479	NASDAQ	HDSN	Mon, Sep 25, 2000	2.81	2.81	2.69	2.78
1478	NASDAQ	HDSN	Fri, Sep 22, 2000	2.88	2.88	2.81	2.88
1477	NASDAQ	HDSN	Thu, Sep 21, 2000	2.72	3.38	2.72	3.00
1476	NASDAQ	HDSN	Wed, Sep 20, 2000	2.72	2.72	2.72	2.72
1475	NASDAQ	HDSN	Tue, Sep 19, 2000	2.94	3.00	2.69	3.00
1474	NASDAQ	HDSN	Mon, Sep 18, 2000	3.00	3.13	2.97	2.97
1473	NASDAQ	HDSN	Fri, Sep 15, 2000	2.75	3.00	2.69	2.94
1472	NASDAQ	HDSN	Thu, Sep 14, 2000	3.03	3.06	2.94	3.00
1471	NASDAQ	HDSN	Wed, Sep 13, 2000	3.00	3.00	3.00	3.00
1470	NASDAQ	HDSN	Tue, Sep 12, 2000	3.00	3.13	2.94	3.13
1469	NASDAQ	HDSN	Mon, Sep 11, 2000	3.00	3.00	2.94	2.94
1468	NASDAQ	HDSN	Fri, Sep 8, 2000	2.94	3.00	2.63	3.00
1467	NASDAQ	HDSN	Thu, Sep 7, 2000	2.75	3.00	2.75	3.00
1466	NASDAQ	HDSN	Wed, Sep 6, 2000	2.81	2.81	2.75	2.75
1465	NASDAQ	HDSN	Tue, Sep 5, 2000	2.56	2.81	2.56	2.81
1464	NASDAQ	HDSN	Fri, Sep 1, 2000	2.63	2.63	2.53	2.53
1463	NASDAQ	HDSN	Thu, Aug 31, 2000	2.56	2.63	2.56	2.63
1462	NASDAQ	HDSN	Wed, Aug 30, 2000	2.72	2.88	2.56	2.75
1461	NASDAQ	HDSN	Tue, Aug 29, 2000	2.56	3.00	2.56	2.88
1460	NASDAQ	HDSN	Mon, Aug 28, 2000	2.81	2.81	2.56	2.81
1459	NASDAQ	HDSN	Fri, Aug 25, 2000	2.81	3.06	2.81	3.06
1458	NASDAQ	HDSN	Thu, Aug 24, 2000	2.50	2.81	2.50	2.81
1457	NASDAQ	HDSN	Wed, Aug 23, 2000	2.69	2.69	2.50	2.50
1456	NASDAQ	HDSN	Tue, Aug 22, 2000	2.81	2.81	2.44	2.69
1455	NASDAQ	HDSN	Mon, Aug 21, 2000	2.81	2.81	2.38	2.81
1454	NASDAQ	HDSN	Fri, Aug 18, 2000	2.81	2.81	2.25	2.44
1453	NASDAQ	HDSN	Thu, Aug 17, 2000	2.81	3.00	2.81	2.81
1452	NASDAQ	HDSN	Wed, Aug 16, 2000	2.94	2.94	2.81	2.81
1451	NASDAQ	HDSN	Tue, Aug 15, 2000	2.94	3.00	2.88	3.00
1450	NASDAQ	HDSN	Mon, Aug 14, 2000	3.19	3.25	2.81	2.94
1449	NASDAQ	HDSN	Fri, Aug 11, 2000	3.44	3.75	3.38	3.44
1448	NASDAQ	HDSN	Thu, Aug 10, 2000	2.88	3.50	2.84	3.44
1447	NASDAQ	HDSN	Wed, Aug 9, 2000	2.69	3.50	2.69	3.00
1446	NASDAQ	HDSN	Tue, Aug 8, 2000	2.72	2.75	2.50	2.69
1445	NASDAQ	HDSN	Mon, Aug 7, 2000	2.44	3.00	2.44	2.81
1444	NASDAQ	HDSN	Fri, Aug 4, 2000	2.31	2.50	2.31	2.44
1443	NASDAQ	HDSN	Thu, Aug 3, 2000	2.25	2.25	2.13	2.13
1442	NASDAQ	HDSN	Wed, Aug 2, 2000	2.31	2.50	2.31	2.44
1441	NASDAQ	HDSN	Tue, Aug 1, 2000	2.19	2.34	2.06	2.19
1440	NASDAQ	HDSN	Mon, Jul 31, 2000	2.19	2.22	2.06	2.06
1439	NASDAQ	HDSN	Fri, Jul 28, 2000	1.84	2.22	1.75	2.19
1438	NASDAQ	HDSN	Wed, Jul 26, 2000	1.94	1.94	1.88	1.88
1437	NASDAQ	HDSN	Tue, Jul 25, 2000	1.94	2.00	1.94	2.00
1436	NASDAQ	HDSN	Mon, Jul 24, 2000	2.13	2.34	1.88	1.88
1435	NASDAQ	HDSN	Fri, Jul 21, 2000	2.25	2.25	2.06	2.06
1434	NASDAQ	HDSN	Thu, Jul 20, 2000	2.03	2.25	2.03	2.25
1433	NASDAQ	HDSN	Wed, Jul 19, 2000	2.13	2.13	2.00	2.00
1432	NASDAQ	HDSN	Tue, Jul 18, 2000	2.00	2.00	2.00	2.00
1431	NASDAQ	HDSN	Mon, Jul 17, 2000	2.06	2.19	1.88	2.00
1430	NASDAQ	HDSN	Fri, Jul 14, 2000	2.00	2.19	2.00	2.00
1429	NASDAQ	HDSN	Thu, Jul 13, 2000	2.06	2.06	1.88	2.00
1428	NASDAQ	HDSN	Wed, Jul 12, 2000	1.69	2.06	1.69	2.06
1427	NASDAQ	HDSN	Tue, Jul 11, 2000	2.00	2.00	1.63	1.88
1426	NASDAQ	HDSN	Mon, Jul 10, 2000	2.09	2.09	1.81	1.94
1425	NASDAQ	HDSN	Fri, Jul 7, 2000	2.00	2.09	2.00	2.00
1424	NASDAQ	HDSN	Thu, Jul 6, 2000	1.88	2.00	1.88	1.97
1423	NASDAQ	HDSN	Mon, Jul 3, 2000	1.75	1.75	1.75	1.75
1422	NASDAQ	HDSN	Fri, Jun 30, 2000	1.88	1.94	1.88	1.88
1421	NASDAQ	HDSN	Thu, Jun 29, 2000	1.88	1.94	1.75	1.88
1420	NASDAQ	HDSN	Wed, Jun 28, 2000	1.81	2.03	1.75	1.75
1419	NASDAQ	HDSN	Tue, Jun 27, 2000	1.81	1.88	1.75	1.75
1418	NASDAQ	HDSN	Mon, Jun 26, 2000	1.92	2.09	1.88	1.88
1417	NASDAQ	HDSN	Fri, Jun 23, 2000	2.11	2.13	1.84	1.91
1416	NASDAQ	HDSN	Thu, Jun 22, 2000	1.88	2.25	1.75	2.19
1415	NASDAQ	HDSN	Wed, Jun 21, 2000	2.09	2.22	1.75	1.75
1414	NASDAQ	HDSN	Tue, Jun 20, 2000	2.00	2.19	2.00	2.13
1413	NASDAQ	HDSN	Fri, Jun 16, 2000	2.00	2.08	1.78	1.78
1412	NASDAQ	HDSN	Thu, Jun 15, 2000	2.00	2.06	1.88	1.97
1411	NASDAQ	HDSN	Wed, Jun 14, 2000	1.88	1.88	1.88	1.88
1410	NASDAQ	HDSN	Tue, Jun 13, 2000	1.94	1.94	1.94	1.94
1409	NASDAQ	HDSN	Mon, Jun 12, 2000	1.94	1.94	1.94	1.94
1408	NASDAQ	HDSN	Fri, Jun 9, 2000	1.94	1.94	1.88	1.88
1407	NASDAQ	HDSN	Thu, Jun 8, 2000	1.94	1.94	1.94	1.94
1406	NASDAQ	HDSN	Wed, Jun 7, 2000	2.00	2.00	1.88	1.88
1405	NASDAQ	HDSN	Tue, Jun 6, 2000	2.06	2.13	2.00	2.00
1404	NASDAQ	HDSN	Mon, Jun 5, 2000	1.88	2.06	1.88	1.88
1403	NASDAQ	HDSN	Fri, Jun 2, 2000	1.97	2.00	1.88	1.88
1402	NASDAQ	HDSN	Thu, Jun 1, 2000	2.00	2.06	1.91	2.06
1401	NASDAQ	HDSN	Wed, May 31, 2000	1.97	2.22	1.97	2.13
1400	NASDAQ	HDSN	Tue, May 30, 2000	1.94	1.94	1.88	1.88
1399	NASDAQ	HDSN	Fri, May 26, 2000	2.13	2.13	1.88	1.88
1398	NASDAQ	HDSN	Thu, May 25, 2000	2.00	2.06	1.88	1.88
1397	NASDAQ	HDSN	Wed, May 24, 2000	2.00	2.00	1.88	2.00
1396	NASDAQ	HDSN	Tue, May 23, 2000	2.19	2.19	2.19	2.19
1395	NASDAQ	HDSN	Mon, May 22, 2000	2.00	2.19	2.00	2.19
1394	NASDAQ	HDSN	Fri, May 19, 2000	2.13	2.25	1.97	2.00
1393	NASDAQ	HDSN	Thu, May 18, 2000	2.22	2.22	2.09	2.09
1392	NASDAQ	HDSN	Wed, May 17, 2000	2.13	2.38	2.06	2.28
1391	NASDAQ	HDSN	Tue, May 16, 2000	1.94	2.00	1.91	2.00
1390	NASDAQ	HDSN	Mon, May 15, 2000	1.97	2.00	1.97	2.00
1389	NASDAQ	HDSN	Fri, May 12, 2000	2.00	2.25	1.88	2.00
1388	NASDAQ	HDSN	Thu, May 11, 2000	2.13	2.38	2.13	2.25
1387	NASDAQ	HDSN	Wed, May 10, 2000	2.22	2.22	2.00	2.00
1386	NASDAQ	HDSN	Mon, May 8, 2000	2.25	2.38	2.06	2.19
1385	NASDAQ	HDSN	Fri, May 5, 2000	1.88	2.31	1.88	2.03
1384	NASDAQ	HDSN	Wed, May 3, 2000	1.81	1.81	1.81	1.81
1383	NASDAQ	HDSN	Tue, May 2, 2000	2.00	2.00	1.88	1.94
1382	NASDAQ	HDSN	Mon, May 1, 2000	1.91	1.94	1.88	1.94
1381	NASDAQ	HDSN	Fri, Apr 28, 2000	1.88	1.94	1.81	1.88
1380	NASDAQ	HDSN	Thu, Apr 27, 2000	1.94	1.94	1.88	1.88
1379	NASDAQ	HDSN	Wed, Apr 26, 2000	1.88	2.00	1.81	1.88
1378	NASDAQ	HDSN	Tue, Apr 25, 2000	2.00	2.00	1.94	1.94
1377	NASDAQ	HDSN	Thu, Apr 20, 2000	2.00	2.00	2.00	2.00
1376	NASDAQ	HDSN	Wed, Apr 19, 2000	1.81	2.25	1.78	2.19
1375	NASDAQ	HDSN	Tue, Apr 18, 2000	1.75	1.81	1.75	1.81
1374	NASDAQ	HDSN	Mon, Apr 17, 2000	1.78	1.88	1.75	1.75
1373	NASDAQ	HDSN	Fri, Apr 14, 2000	1.88	1.94	1.78	1.78
1372	NASDAQ	HDSN	Thu, Apr 13, 2000	2.06	2.06	1.88	1.88
1371	NASDAQ	HDSN	Wed, Apr 12, 2000	2.25	2.25	1.94	2.25
1370	NASDAQ	HDSN	Tue, Apr 11, 2000	2.38	2.50	2.25	2.25
1369	NASDAQ	HDSN	Mon, Apr 10, 2000	2.25	2.72	1.88	2.53
1368	NASDAQ	HDSN	Fri, Apr 7, 2000	2.75	2.75	2.38	2.44
1367	NASDAQ	HDSN	Thu, Apr 6, 2000	2.53	2.75	2.50	2.72
1366	NASDAQ	HDSN	Wed, Apr 5, 2000	2.50	2.75	2.13	2.50
1365	NASDAQ	HDSN	Tue, Apr 4, 2000	2.50	2.50	2.13	2.19
1364	NASDAQ	HDSN	Mon, Apr 3, 2000	2.13	2.50	2.13	2.44
1363	NASDAQ	HDSN	Fri, Mar 31, 2000	2.31	2.31	2.31	2.31
1362	NASDAQ	HDSN	Thu, Mar 30, 2000	2.47	2.50	2.19	2.19
1361	NASDAQ	HDSN	Wed, Mar 29, 2000	2.13	2.63	2.00	2.31
1360	NASDAQ	HDSN	Tue, Mar 28, 2000	2.00	2.00	2.00	2.00
1359	NASDAQ	HDSN	Mon, Mar 27, 2000	2.06	2.25	2.00	2.00
1358	NASDAQ	HDSN	Fri, Mar 24, 2000	2.06	2.19	2.00	2.00
1357	NASDAQ	HDSN	Thu, Mar 23, 2000	2.20	2.20	2.00	2.00
1356	NASDAQ	HDSN	Wed, Mar 22, 2000	2.00	2.22	2.00	2.22
1355	NASDAQ	HDSN	Tue, Mar 21, 2000	2.00	2.00	1.88	1.91
1354	NASDAQ	HDSN	Mon, Mar 20, 2000	2.13	2.13	1.81	1.81
1353	NASDAQ	HDSN	Fri, Mar 17, 2000	2.00	2.00	2.00	2.00
1352	NASDAQ	HDSN	Thu, Mar 16, 2000	1.81	2.25	1.81	2.00
1351	NASDAQ	HDSN	Wed, Mar 15, 2000	2.00	2.06	1.81	1.81
1350	NASDAQ	HDSN	Tue, Mar 14, 2000	1.88	2.00	1.88	2.00
1349	NASDAQ	HDSN	Mon, Mar 13, 2000	2.25	2.44	1.75	2.25
1348	NASDAQ	HDSN	Fri, Mar 10, 2000	1.84	2.25	1.81	2.25
1347	NASDAQ	HDSN	Thu, Mar 9, 2000	2.00	2.31	1.75	2.00
1346	NASDAQ	HDSN	Wed, Mar 8, 2000	1.75	2.00	1.69	1.81
1345	NASDAQ	HDSN	Tue, Mar 7, 2000	2.00	2.00	1.75	2.00
1344	NASDAQ	HDSN	Mon, Mar 6, 2000	1.78	2.13	1.75	2.13
1343	NASDAQ	HDSN	Fri, Mar 3, 2000	2.00	2.00	1.75	1.75
1342	NASDAQ	HDSN	Thu, Mar 2, 2000	1.97	2.00	1.75	1.75
1341	NASDAQ	HDSN	Wed, Mar 1, 2000	1.78	1.94	1.78	1.94
1340	NASDAQ	HDSN	Tue, Feb 29, 2000	1.88	1.88	1.75	1.75
1339	NASDAQ	HDSN	Mon, Feb 28, 2000	1.95	1.95	1.75	1.75
1338	NASDAQ	HDSN	Fri, Feb 25, 2000	2.06	2.06	1.75	1.88
1337	NASDAQ	HDSN	Thu, Feb 24, 2000	2.13	2.13	1.78	1.78
1336	NASDAQ	HDSN	Wed, Feb 23, 2000	1.78	1.91	1.78	1.91
1335	NASDAQ	HDSN	Tue, Feb 22, 2000	2.09	2.19	1.88	1.88
1334	NASDAQ	HDSN	Fri, Feb 18, 2000	2.00	2.16	1.75	1.88
1333	NASDAQ	HDSN	Thu, Feb 17, 2000	2.00	2.00	2.00	2.00
1332	NASDAQ	HDSN	Wed, Feb 16, 2000	2.25	2.25	2.00	2.00
1331	NASDAQ	HDSN	Tue, Feb 15, 2000	2.30	2.30	2.06	2.13
1330	NASDAQ	HDSN	Mon, Feb 14, 2000	2.25	2.38	2.03	2.38
1329	NASDAQ	HDSN	Fri, Feb 11, 2000	1.81	2.25	1.75	2.25
1328	NASDAQ	HDSN	Thu, Feb 10, 2000	2.00	2.00	1.75	1.75
1327	NASDAQ	HDSN	Wed, Feb 9, 2000	1.88	1.88	1.88	1.88
1326	NASDAQ	HDSN	Tue, Feb 8, 2000	1.88	1.88	1.88	1.88
1325	NASDAQ	HDSN	Mon, Feb 7, 2000	1.75	1.94	1.75	1.75
1324	NASDAQ	HDSN	Fri, Feb 4, 2000	1.75	1.94	1.75	1.88
1323	NASDAQ	HDSN	Thu, Feb 3, 2000	1.88	2.00	1.75	1.75
1322	NASDAQ	HDSN	Wed, Feb 2, 2000	2.00	2.03	1.88	2.00
1321	NASDAQ	HDSN	Tue, Feb 1, 2000	2.00	2.06	2.00	2.00
1320	NASDAQ	HDSN	Mon, Jan 31, 2000	2.13	2.13	2.06	2.06
1319	NASDAQ	HDSN	Fri, Jan 28, 2000	1.75	2.06	1.69	2.06
1318	NASDAQ	HDSN	Thu, Jan 27, 2000	1.94	2.00	1.88	2.00
1317	NASDAQ	HDSN	Wed, Jan 26, 2000	2.06	2.13	1.94	1.94
1316	NASDAQ	HDSN	Tue, Jan 25, 2000	2.06	2.09	1.94	1.94
1315	NASDAQ	HDSN	Mon, Jan 24, 2000	2.09	2.13	2.06	2.06
1314	NASDAQ	HDSN	Fri, Jan 21, 2000	2.19	2.19	2.00	2.00
1313	NASDAQ	HDSN	Thu, Jan 20, 2000	2.38	2.38	2.06	2.06
1312	NASDAQ	HDSN	Wed, Jan 19, 2000	2.25	2.38	2.25	2.25
1311	NASDAQ	HDSN	Tue, Jan 18, 2000	2.25	2.25	2.13	2.13
1310	NASDAQ	HDSN	Fri, Jan 14, 2000	2.38	2.44	2.25	2.44
1309	NASDAQ	HDSN	Thu, Jan 13, 2000	2.25	2.25	2.25	2.25
1308	NASDAQ	HDSN	Wed, Jan 12, 2000	2.13	2.25	2.13	2.19
1307	NASDAQ	HDSN	Tue, Jan 11, 2000	2.16	2.31	2.13	2.13
1306	NASDAQ	HDSN	Mon, Jan 10, 2000	2.13	2.31	2.13	2.13
1305	NASDAQ	HDSN	Fri, Jan 7, 2000	2.25	2.41	2.13	2.13
1304	NASDAQ	HDSN	Thu, Jan 6, 2000	2.19	2.50	2.13	2.38
1303	NASDAQ	HDSN	Wed, Jan 5, 2000	2.00	2.75	1.94	2.25
1302	NASDAQ	HDSN	Tue, Jan 4, 2000	2.13	2.13	2.00	2.00
1301	NASDAQ	HDSN	Mon, Jan 3, 2000	1.63	2.36	1.50	2.00
1300	NASDAQ	HDSN	Fri, Dec 31, 1999	1.31	1.56	1.25	1.50
1299	NASDAQ	HDSN	Thu, Dec 30, 1999	1.31	1.56	1.25	1.38
1298	NASDAQ	HDSN	Wed, Dec 29, 1999	1.56	1.56	1.25	1.38
1297	NASDAQ	HDSN	Tue, Dec 28, 1999	1.56	1.56	1.38	1.50
1296	NASDAQ	HDSN	Mon, Dec 27, 1999	1.56	1.75	1.50	1.56
1295	NASDAQ	HDSN	Thu, Dec 23, 1999	1.75	1.75	1.50	1.50
1294	NASDAQ	HDSN	Wed, Dec 22, 1999	1.56	1.69	1.50	1.69
1293	NASDAQ	HDSN	Tue, Dec 21, 1999	1.75	1.75	1.63	1.63
1292	NASDAQ	HDSN	Mon, Dec 20, 1999	1.75	1.88	1.63	1.63
1291	NASDAQ	HDSN	Fri, Dec 17, 1999	1.97	2.00	1.75	1.75
1290	NASDAQ	HDSN	Thu, Dec 16, 1999	1.81	2.00	1.81	1.94
1289	NASDAQ	HDSN	Wed, Dec 15, 1999	1.75	1.94	1.75	1.75
1288	NASDAQ	HDSN	Tue, Dec 14, 1999	1.75	1.75	1.75	1.75
1287	NASDAQ	HDSN	Mon, Dec 13, 1999	1.63	1.75	1.56	1.63
1286	NASDAQ	HDSN	Fri, Dec 10, 1999	1.88	1.88	1.63	1.63
1285	NASDAQ	HDSN	Thu, Dec 9, 1999	2.00	2.00	1.69	1.88
1284	NASDAQ	HDSN	Wed, Dec 8, 1999	1.63	1.94	1.63	1.75
1283	NASDAQ	HDSN	Tue, Dec 7, 1999	1.97	2.03	1.69	1.69
1282	NASDAQ	HDSN	Mon, Dec 6, 1999	1.78	1.78	1.75	1.75
1281	NASDAQ	HDSN	Fri, Dec 3, 1999	2.00	2.03	1.75	1.88
1280	NASDAQ	HDSN	Thu, Dec 2, 1999	1.94	2.00	1.94	2.00
1279	NASDAQ	HDSN	Wed, Dec 1, 1999	1.94	2.00	1.69	1.69
1278	NASDAQ	HDSN	Tue, Nov 30, 1999	1.94	2.00	1.94	1.94
1277	NASDAQ	HDSN	Mon, Nov 29, 1999	1.94	1.94	1.94	1.94
1276	NASDAQ	HDSN	Fri, Nov 26, 1999	2.00	2.00	1.88	1.94
1275	NASDAQ	HDSN	Wed, Nov 24, 1999	1.88	2.00	1.75	2.00
1274	NASDAQ	HDSN	Tue, Nov 23, 1999	2.20	2.20	1.75	1.88
1273	NASDAQ	HDSN	Mon, Nov 22, 1999	2.16	2.25	2.13	2.16
1272	NASDAQ	HDSN	Fri, Nov 19, 1999	2.31	2.31	2.06	2.06
1271	NASDAQ	HDSN	Thu, Nov 18, 1999	2.31	2.31	2.31	2.31
1270	NASDAQ	HDSN	Wed, Nov 17, 1999	2.25	2.44	2.25	2.31
1269	NASDAQ	HDSN	Tue, Nov 16, 1999	2.13	2.25	2.00	2.25
1268	NASDAQ	HDSN	Mon, Nov 15, 1999	2.00	2.25	2.00	2.00
1267	NASDAQ	HDSN	Fri, Nov 12, 1999	2.06	2.38	2.06	2.38
1266	NASDAQ	HDSN	Thu, Nov 11, 1999	2.06	2.25	2.06	2.13
1265	NASDAQ	HDSN	Wed, Nov 10, 1999	2.13	2.13	2.13	2.13
1264	NASDAQ	HDSN	Tue, Nov 9, 1999	2.19	2.19	2.13	2.13
1263	NASDAQ	HDSN	Mon, Nov 8, 1999	2.13	2.19	2.13	2.19
1262	NASDAQ	HDSN	Fri, Nov 5, 1999	2.31	2.31	2.19	2.19
1261	NASDAQ	HDSN	Thu, Nov 4, 1999	2.31	2.41	2.25	2.25
1260	NASDAQ	HDSN	Wed, Nov 3, 1999	2.47	2.47	2.38	2.38
1259	NASDAQ	HDSN	Tue, Nov 2, 1999	2.53	2.59	2.44	2.44
1258	NASDAQ	HDSN	Mon, Nov 1, 1999	2.75	2.88	2.44	2.50
1257	NASDAQ	HDSN	Fri, Oct 29, 1999	2.63	2.75	2.63	2.75
1256	NASDAQ	HDSN	Thu, Oct 28, 1999	2.94	2.94	2.63	2.94
1255	NASDAQ	HDSN	Wed, Oct 27, 1999	3.06	3.06	2.81	2.94
1254	NASDAQ	HDSN	Tue, Oct 26, 1999	3.25	3.50	3.13	3.13
1253	NASDAQ	HDSN	Mon, Oct 25, 1999	3.25	3.75	3.25	3.25
1252	NASDAQ	HDSN	Fri, Oct 22, 1999	2.94	3.13	2.94	3.13
1251	NASDAQ	HDSN	Thu, Oct 21, 1999	2.94	3.00	2.94	3.00
1250	NASDAQ	HDSN	Wed, Oct 20, 1999	3.38	3.38	2.88	3.00
1249	NASDAQ	HDSN	Tue, Oct 19, 1999	3.25	3.63	3.13	3.31
1248	NASDAQ	HDSN	Mon, Oct 18, 1999	2.88	3.22	2.88	3.13
1247	NASDAQ	HDSN	Fri, Oct 15, 1999	3.03	3.06	3.03	3.06
1246	NASDAQ	HDSN	Thu, Oct 14, 1999	2.94	3.31	2.94	3.00
1245	NASDAQ	HDSN	Wed, Oct 13, 1999	2.88	3.13	2.81	2.94
1244	NASDAQ	HDSN	Tue, Oct 12, 1999	4.38	4.38	2.88	3.00
1243	NASDAQ	HDSN	Mon, Oct 11, 1999	3.50	4.44	3.38	4.00
1242	NASDAQ	HDSN	Fri, Oct 8, 1999	2.88	3.50	2.75	3.38
1241	NASDAQ	HDSN	Thu, Oct 7, 1999	2.50	2.88	2.50	2.81
1240	NASDAQ	HDSN	Wed, Oct 6, 1999	2.44	2.63	2.44	2.63
1239	NASDAQ	HDSN	Tue, Oct 5, 1999	2.38	2.56	2.38	2.56
1238	NASDAQ	HDSN	Mon, Oct 4, 1999	2.25	2.75	2.25	2.38
1237	NASDAQ	HDSN	Fri, Oct 1, 1999	2.06	2.25	2.00	2.19
1236	NASDAQ	HDSN	Thu, Sep 30, 1999	2.25	2.25	2.00	2.13
1235	NASDAQ	HDSN	Wed, Sep 29, 1999	2.44	2.44	2.25	2.25
1234	NASDAQ	HDSN	Tue, Sep 28, 1999	2.16	2.63	2.16	2.31
1233	NASDAQ	HDSN	Mon, Sep 27, 1999	2.13	2.44	2.13	2.42
1232	NASDAQ	HDSN	Fri, Sep 24, 1999	2.00	2.31	2.00	2.00
1231	NASDAQ	HDSN	Thu, Sep 23, 1999	2.00	2.00	2.00	2.00
1230	NASDAQ	HDSN	Wed, Sep 22, 1999	2.00	2.03	1.81	1.88
1229	NASDAQ	HDSN	Tue, Sep 21, 1999	1.88	1.88	1.75	1.81
1228	NASDAQ	HDSN	Fri, Sep 17, 1999	2.00	2.00	1.75	1.75
1227	NASDAQ	HDSN	Thu, Sep 16, 1999	1.88	2.00	1.88	1.88
1226	NASDAQ	HDSN	Wed, Sep 15, 1999	2.03	2.03	1.88	1.88
1225	NASDAQ	HDSN	Tue, Sep 14, 1999	2.13	2.25	2.00	2.00
1224	NASDAQ	HDSN	Mon, Sep 13, 1999	2.06	2.06	1.94	2.00
1223	NASDAQ	HDSN	Fri, Sep 10, 1999	2.03	2.19	1.81	2.13
1222	NASDAQ	HDSN	Thu, Sep 9, 1999	2.09	2.19	2.00	2.03
1221	NASDAQ	HDSN	Wed, Sep 8, 1999	1.81	2.00	1.78	2.00
1220	NASDAQ	HDSN	Tue, Sep 7, 1999	1.94	2.00	1.63	1.81
1219	NASDAQ	HDSN	Fri, Sep 3, 1999	1.75	1.75	1.63	1.63
1218	NASDAQ	HDSN	Thu, Sep 2, 1999	1.69	1.75	1.69	1.75
1217	NASDAQ	HDSN	Wed, Sep 1, 1999	1.69	1.94	1.69	1.94
1216	NASDAQ	HDSN	Tue, Aug 31, 1999	1.81	1.88	1.63	1.88
1215	NASDAQ	HDSN	Mon, Aug 30, 1999	1.59	1.80	1.50	1.80
1214	NASDAQ	HDSN	Fri, Aug 27, 1999	1.75	1.91	1.69	1.88
1213	NASDAQ	HDSN	Thu, Aug 26, 1999	1.81	1.81	1.50	1.50
1212	NASDAQ	HDSN	Wed, Aug 25, 1999	1.75	1.81	1.75	1.81
1211	NASDAQ	HDSN	Tue, Aug 24, 1999	1.75	1.88	1.75	1.75
1210	NASDAQ	HDSN	Mon, Aug 23, 1999	1.75	1.75	1.50	1.75
1209	NASDAQ	HDSN	Fri, Aug 20, 1999	1.75	1.75	1.75	1.75
1208	NASDAQ	HDSN	Thu, Aug 19, 1999	1.91	1.91	1.75	1.91
1207	NASDAQ	HDSN	Wed, Aug 18, 1999	1.91	1.91	1.81	1.81
1206	NASDAQ	HDSN	Tue, Aug 17, 1999	2.00	2.00	1.91	1.91
1205	NASDAQ	HDSN	Mon, Aug 16, 1999	2.06	2.06	1.88	1.88
1204	NASDAQ	HDSN	Fri, Aug 13, 1999	2.08	2.13	2.08	2.13
1203	NASDAQ	HDSN	Thu, Aug 12, 1999	2.06	2.06	2.06	2.06
1202	NASDAQ	HDSN	Wed, Aug 11, 1999	2.00	2.00	2.00	2.00
1201	NASDAQ	HDSN	Tue, Aug 10, 1999	2.00	2.00	2.00	2.00
1200	NASDAQ	HDSN	Mon, Aug 9, 1999	2.00	2.00	2.00	2.00
1199	NASDAQ	HDSN	Fri, Aug 6, 1999	2.25	2.25	2.00	2.00
1198	NASDAQ	HDSN	Thu, Aug 5, 1999	2.28	2.28	2.25	2.25
1197	NASDAQ	HDSN	Wed, Aug 4, 1999	2.38	2.38	2.28	2.28
1196	NASDAQ	HDSN	Tue, Aug 3, 1999	2.06	2.38	2.06	2.38
1195	NASDAQ	HDSN	Mon, Aug 2, 1999	2.19	2.19	2.06	2.06
1194	NASDAQ	HDSN	Fri, Jul 30, 1999	2.00	2.28	2.00	2.28
1193	NASDAQ	HDSN	Thu, Jul 29, 1999	2.00	2.00	2.00	2.00
1192	NASDAQ	HDSN	Wed, Jul 28, 1999	2.03	2.03	2.03	2.03
1191	NASDAQ	HDSN	Tue, Jul 27, 1999	2.00	2.00	2.00	2.00
1190	NASDAQ	HDSN	Mon, Jul 26, 1999	2.06	2.06	2.00	2.00
1189	NASDAQ	HDSN	Fri, Jul 23, 1999	2.06	2.25	2.00	2.06
1188	NASDAQ	HDSN	Thu, Jul 22, 1999	2.38	2.38	2.38	2.38
1187	NASDAQ	HDSN	Wed, Jul 21, 1999	2.31	2.38	2.19	2.38
1186	NASDAQ	HDSN	Tue, Jul 20, 1999	1.94	2.00	1.94	2.00
1185	NASDAQ	HDSN	Mon, Jul 19, 1999	1.88	1.94	1.88	1.94
1184	NASDAQ	HDSN	Fri, Jul 16, 1999	1.81	2.25	1.75	1.94
1183	NASDAQ	HDSN	Thu, Jul 15, 1999	1.84	1.88	1.75	1.75
1182	NASDAQ	HDSN	Wed, Jul 14, 1999	1.88	1.94	1.81	1.81
1181	NASDAQ	HDSN	Tue, Jul 13, 1999	2.06	2.19	1.88	2.00
1180	NASDAQ	HDSN	Mon, Jul 12, 1999	2.25	2.25	2.25	2.25
1179	NASDAQ	HDSN	Fri, Jul 9, 1999	2.28	2.47	2.25	2.25
1178	NASDAQ	HDSN	Thu, Jul 8, 1999	2.28	2.28	2.28	2.28
1177	NASDAQ	HDSN	Wed, Jul 7, 1999	2.25	2.38	2.25	2.25
1176	NASDAQ	HDSN	Tue, Jul 6, 1999	2.38	2.38	2.00	2.13
1175	NASDAQ	HDSN	Fri, Jul 2, 1999	2.44	2.50	2.38	2.38
1174	NASDAQ	HDSN	Thu, Jul 1, 1999	2.50	2.50	2.25	2.38
1173	NASDAQ	HDSN	Wed, Jun 30, 1999	2.50	2.50	2.50	2.50
1172	NASDAQ	HDSN	Tue, Jun 29, 1999	2.50	2.50	2.50	2.50
1171	NASDAQ	HDSN	Fri, Jun 25, 1999	2.50	2.50	2.50	2.50
1170	NASDAQ	HDSN	Thu, Jun 24, 1999	2.63	2.81	2.50	2.50
1169	NASDAQ	HDSN	Wed, Jun 23, 1999	2.50	2.63	2.50	2.63
1168	NASDAQ	HDSN	Tue, Jun 22, 1999	2.50	2.50	2.50	2.50
1167	NASDAQ	HDSN	Mon, Jun 21, 1999	2.56	2.63	2.50	2.63
1166	NASDAQ	HDSN	Fri, Jun 18, 1999	2.56	2.63	2.56	2.56
1165	NASDAQ	HDSN	Thu, Jun 17, 1999	2.75	2.75	2.50	2.50
1164	NASDAQ	HDSN	Wed, Jun 16, 1999	2.63	2.88	2.63	2.88
1163	NASDAQ	HDSN	Tue, Jun 15, 1999	3.00	3.00	2.63	2.63
1162	NASDAQ	HDSN	Mon, Jun 14, 1999	3.00	3.06	2.94	2.94
1161	NASDAQ	HDSN	Fri, Jun 11, 1999	2.75	2.94	2.75	2.94
1160	NASDAQ	HDSN	Thu, Jun 10, 1999	2.56	2.56	2.50	2.50
1159	NASDAQ	HDSN	Wed, Jun 9, 1999	2.56	2.63	2.56	2.63
1158	NASDAQ	HDSN	Tue, Jun 8, 1999	2.56	2.56	2.56	2.56
1157	NASDAQ	HDSN	Mon, Jun 7, 1999	2.88	2.88	2.63	2.63
1156	NASDAQ	HDSN	Fri, Jun 4, 1999	2.81	2.88	2.81	2.83
1155	NASDAQ	HDSN	Thu, Jun 3, 1999	3.06	3.06	2.81	2.81
1154	NASDAQ	HDSN	Wed, Jun 2, 1999	2.81	2.81	2.81	2.81
1153	NASDAQ	HDSN	Tue, Jun 1, 1999	2.88	3.00	2.75	3.00
1152	NASDAQ	HDSN	Fri, May 28, 1999	3.00	3.06	2.88	3.00
1151	NASDAQ	HDSN	Thu, May 27, 1999	2.81	3.00	2.81	3.00
1150	NASDAQ	HDSN	Wed, May 26, 1999	3.00	3.00	2.56	3.00
1149	NASDAQ	HDSN	Tue, May 25, 1999	2.81	3.00	2.56	3.00
1148	NASDAQ	HDSN	Mon, May 24, 1999	2.56	2.81	2.50	2.81
1147	NASDAQ	HDSN	Fri, May 21, 1999	2.56	2.88	2.56	2.81
1146	NASDAQ	HDSN	Thu, May 20, 1999	2.56	2.88	2.56	2.83
1145	NASDAQ	HDSN	Wed, May 19, 1999	2.75	2.75	2.56	2.56
1144	NASDAQ	HDSN	Tue, May 18, 1999	2.75	2.75	2.50	2.56
1143	NASDAQ	HDSN	Mon, May 17, 1999	2.72	2.84	2.50	2.63
1142	NASDAQ	HDSN	Fri, May 14, 1999	2.63	2.84	2.63	2.72
1141	NASDAQ	HDSN	Thu, May 13, 1999	2.63	2.94	2.38	2.63
1140	NASDAQ	HDSN	Wed, May 12, 1999	2.56	2.75	2.38	2.50
1139	NASDAQ	HDSN	Tue, May 11, 1999	2.13	3.63	2.13	2.56
1138	NASDAQ	HDSN	Mon, May 10, 1999	2.06	2.06	2.00	2.00
1137	NASDAQ	HDSN	Fri, May 7, 1999	2.03	2.25	2.03	2.06
1136	NASDAQ	HDSN	Thu, May 6, 1999	2.31	2.31	2.00	2.00
1135	NASDAQ	HDSN	Wed, May 5, 1999	2.06	2.25	2.06	2.25
1134	NASDAQ	HDSN	Tue, May 4, 1999	2.06	2.13	2.06	2.06
1133	NASDAQ	HDSN	Mon, May 3, 1999	2.22	2.22	2.22	2.22
1132	NASDAQ	HDSN	Fri, Apr 30, 1999	2.25	2.41	2.25	2.25
1131	NASDAQ	HDSN	Thu, Apr 29, 1999	2.19	2.19	2.19	2.19
1130	NASDAQ	HDSN	Wed, Apr 28, 1999	2.00	2.13	2.00	2.13
1129	NASDAQ	HDSN	Tue, Apr 27, 1999	1.75	2.13	1.75	2.00
1128	NASDAQ	HDSN	Mon, Apr 26, 1999	1.94	2.06	1.94	2.06
1127	NASDAQ	HDSN	Fri, Apr 23, 1999	2.00	2.06	1.88	1.94
1126	NASDAQ	HDSN	Thu, Apr 22, 1999	2.19	2.19	2.06	2.06
1125	NASDAQ	HDSN	Wed, Apr 21, 1999	2.06	2.13	2.00	2.13
1124	NASDAQ	HDSN	Tue, Apr 20, 1999	1.88	2.19	1.88	2.19
1123	NASDAQ	HDSN	Mon, Apr 19, 1999	2.13	2.13	2.06	2.06
1122	NASDAQ	HDSN	Fri, Apr 16, 1999	2.00	2.13	2.00	2.13
1121	NASDAQ	HDSN	Thu, Apr 15, 1999	2.00	2.00	2.00	2.00
1120	NASDAQ	HDSN	Wed, Apr 14, 1999	2.00	2.00	1.94	2.00
1119	NASDAQ	HDSN	Tue, Apr 13, 1999	2.13	2.13	2.00	2.00
1118	NASDAQ	HDSN	Mon, Apr 12, 1999	2.06	2.13	2.06	2.13
1117	NASDAQ	HDSN	Fri, Apr 9, 1999	2.00	2.13	2.00	2.13
1116	NASDAQ	HDSN	Thu, Apr 8, 1999	1.84	2.00	1.84	2.00
1115	NASDAQ	HDSN	Wed, Apr 7, 1999	1.88	1.88	1.81	1.84
1114	NASDAQ	HDSN	Tue, Apr 6, 1999	2.13	2.13	1.88	1.88
1113	NASDAQ	HDSN	Mon, Apr 5, 1999	1.88	1.94	1.88	1.94
1112	NASDAQ	HDSN	Thu, Apr 1, 1999	1.88	2.13	1.88	1.88
1111	NASDAQ	HDSN	Wed, Mar 31, 1999	2.38	2.38	1.88	1.88
1110	NASDAQ	HDSN	Tue, Mar 30, 1999	1.81	2.50	1.81	2.19
1109	NASDAQ	HDSN	Mon, Mar 29, 1999	1.88	2.09	1.88	1.88
1108	NASDAQ	HDSN	Fri, Mar 26, 1999	1.63	2.00	1.63	1.94
1107	NASDAQ	HDSN	Thu, Mar 25, 1999	1.69	1.84	1.63	1.84
1106	NASDAQ	HDSN	Wed, Mar 24, 1999	1.94	2.00	1.72	1.78
1105	NASDAQ	HDSN	Tue, Mar 23, 1999	2.00	2.00	1.94	1.94
1104	NASDAQ	HDSN	Mon, Mar 22, 1999	1.94	1.97	1.72	1.88
1103	NASDAQ	HDSN	Fri, Mar 19, 1999	1.81	1.81	1.78	1.78
1102	NASDAQ	HDSN	Thu, Mar 18, 1999	1.84	1.84	1.75	1.75
1101	NASDAQ	HDSN	Wed, Mar 17, 1999	1.94	1.94	1.81	1.94
1100	NASDAQ	HDSN	Tue, Mar 16, 1999	2.19	2.19	1.88	1.88
1099	NASDAQ	HDSN	Mon, Mar 15, 1999	2.06	2.25	2.06	2.19
1098	NASDAQ	HDSN	Fri, Mar 12, 1999	2.03	2.19	1.94	2.06
1097	NASDAQ	HDSN	Thu, Mar 11, 1999	2.00	2.06	1.97	1.97
1096	NASDAQ	HDSN	Wed, Mar 10, 1999	2.13	2.13	2.13	2.13
1095	NASDAQ	HDSN	Tue, Mar 9, 1999	2.00	2.13	2.00	2.00
1094	NASDAQ	HDSN	Mon, Mar 8, 1999	2.06	2.06	2.00	2.00
1093	NASDAQ	HDSN	Fri, Mar 5, 1999	2.16	2.19	2.06	2.06
1092	NASDAQ	HDSN	Thu, Mar 4, 1999	2.06	2.19	2.00	2.06
1091	NASDAQ	HDSN	Wed, Mar 3, 1999	2.03	2.06	2.03	2.03
1090	NASDAQ	HDSN	Tue, Mar 2, 1999	2.03	2.03	2.03	2.03
1089	NASDAQ	HDSN	Mon, Mar 1, 1999	2.09	2.09	2.00	2.00
1088	NASDAQ	HDSN	Fri, Feb 26, 1999	2.22	2.22	2.13	2.13
1087	NASDAQ	HDSN	Thu, Feb 25, 1999	2.16	2.22	2.13	2.13
1086	NASDAQ	HDSN	Wed, Feb 24, 1999	2.00	2.00	1.97	2.00
1085	NASDAQ	HDSN	Tue, Feb 23, 1999	2.06	2.06	1.97	2.00
1084	NASDAQ	HDSN	Mon, Feb 22, 1999	2.00	2.09	2.00	2.06
1083	NASDAQ	HDSN	Fri, Feb 19, 1999	1.94	2.00	1.88	2.00
1082	NASDAQ	HDSN	Thu, Feb 18, 1999	1.88	1.97	1.78	1.97
1081	NASDAQ	HDSN	Wed, Feb 17, 1999	1.88	1.88	1.75	1.75
1080	NASDAQ	HDSN	Tue, Feb 16, 1999	1.88	1.94	1.75	1.88
1079	NASDAQ	HDSN	Fri, Feb 12, 1999	1.75	1.75	1.75	1.75
1078	NASDAQ	HDSN	Thu, Feb 11, 1999	1.78	1.78	1.75	1.75
1077	NASDAQ	HDSN	Wed, Feb 10, 1999	1.88	1.88	1.78	1.78
1076	NASDAQ	HDSN	Tue, Feb 9, 1999	2.13	2.13	1.88	2.00
1075	NASDAQ	HDSN	Mon, Feb 8, 1999	1.75	2.06	1.75	1.81
1074	NASDAQ	HDSN	Thu, Feb 4, 1999	1.75	1.75	1.75	1.75
1073	NASDAQ	HDSN	Wed, Feb 3, 1999	2.00	2.00	1.75	1.75
1072	NASDAQ	HDSN	Tue, Feb 2, 1999	1.81	1.81	1.81	1.81
1071	NASDAQ	HDSN	Mon, Feb 1, 1999	2.13	2.13	1.81	1.81
1070	NASDAQ	HDSN	Fri, Jan 29, 1999	2.00	2.00	1.75	1.75
1069	NASDAQ	HDSN	Thu, Jan 28, 1999	1.81	1.81	1.75	1.75
1068	NASDAQ	HDSN	Wed, Jan 27, 1999	2.06	2.06	1.69	1.69
1067	NASDAQ	HDSN	Tue, Jan 26, 1999	2.06	2.06	1.88	1.88
1066	NASDAQ	HDSN	Mon, Jan 25, 1999	2.00	2.00	1.88	1.88
1065	NASDAQ	HDSN	Fri, Jan 22, 1999	2.19	2.25	2.00	2.00
1064	NASDAQ	HDSN	Thu, Jan 21, 1999	2.13	2.25	2.06	2.19
1063	NASDAQ	HDSN	Wed, Jan 20, 1999	2.13	2.13	2.06	2.13
1062	NASDAQ	HDSN	Tue, Jan 19, 1999	2.13	2.25	2.03	2.03
1061	NASDAQ	HDSN	Fri, Jan 15, 1999	2.16	2.16	2.16	2.16
1060	NASDAQ	HDSN	Thu, Jan 14, 1999	2.03	2.03	1.91	2.00
1059	NASDAQ	HDSN	Wed, Jan 13, 1999	2.13	2.13	2.00	2.00
1058	NASDAQ	HDSN	Tue, Jan 12, 1999	2.13	2.25	2.13	2.13
1057	NASDAQ	HDSN	Mon, Jan 11, 1999	2.25	2.25	2.13	2.13
1056	NASDAQ	HDSN	Fri, Jan 8, 1999	2.19	2.25	2.06	2.25
1055	NASDAQ	HDSN	Thu, Jan 7, 1999	2.00	2.19	1.91	2.13
1054	NASDAQ	HDSN	Wed, Jan 6, 1999	1.94	2.00	1.75	1.88
1053	NASDAQ	HDSN	Tue, Jan 5, 1999	1.75	1.88	1.63	1.88
1052	NASDAQ	HDSN	Mon, Jan 4, 1999	1.63	1.91	1.50	1.91
1051	NASDAQ	HDSN	Thu, Dec 31, 1998	1.50	1.97	1.50	1.50
1050	NASDAQ	HDSN	Wed, Dec 30, 1998	1.75	2.00	1.50	1.50
1049	NASDAQ	HDSN	Tue, Dec 29, 1998	1.91	1.94	1.75	1.75
1048	NASDAQ	HDSN	Mon, Dec 28, 1998	1.94	2.00	1.91	1.91
1047	NASDAQ	HDSN	Thu, Dec 24, 1998	1.91	2.00	1.81	1.94
1046	NASDAQ	HDSN	Wed, Dec 23, 1998	1.88	1.94	1.88	1.91
1045	NASDAQ	HDSN	Tue, Dec 22, 1998	1.94	2.00	1.88	1.94
1044	NASDAQ	HDSN	Mon, Dec 21, 1998	2.00	2.19	1.94	2.00
1043	NASDAQ	HDSN	Fri, Dec 18, 1998	1.97	2.19	1.94	2.00
1042	NASDAQ	HDSN	Thu, Dec 17, 1998	2.03	2.31	2.00	2.00
1041	NASDAQ	HDSN	Wed, Dec 16, 1998	2.00	2.25	1.94	2.06
1040	NASDAQ	HDSN	Tue, Dec 15, 1998	1.81	2.00	1.78	1.94
1039	NASDAQ	HDSN	Mon, Dec 14, 1998	1.81	2.06	1.81	1.84
1038	NASDAQ	HDSN	Fri, Dec 11, 1998	2.06	2.06	1.75	1.75
1037	NASDAQ	HDSN	Thu, Dec 10, 1998	1.75	2.00	1.75	1.88
1036	NASDAQ	HDSN	Wed, Dec 9, 1998	1.91	2.13	1.63	1.75
1035	NASDAQ	HDSN	Tue, Dec 8, 1998	1.88	1.94	1.75	1.75
1034	NASDAQ	HDSN	Mon, Dec 7, 1998	2.00	2.19	1.81	1.88
1033	NASDAQ	HDSN	Fri, Dec 4, 1998	2.06	2.19	1.81	2.19
1032	NASDAQ	HDSN	Thu, Dec 3, 1998	2.63	2.63	1.75	2.19
1031	NASDAQ	HDSN	Wed, Dec 2, 1998	2.44	2.50	2.38	2.50
1030	NASDAQ	HDSN	Tue, Dec 1, 1998	2.50	2.50	2.44	2.44
1029	NASDAQ	HDSN	Mon, Nov 30, 1998	2.50	2.75	2.38	2.50
1028	NASDAQ	HDSN	Fri, Nov 27, 1998	2.38	2.75	2.38	2.50
1027	NASDAQ	HDSN	Wed, Nov 25, 1998	2.63	2.63	2.50	2.56
1026	NASDAQ	HDSN	Tue, Nov 24, 1998	2.44	2.63	2.44	2.50
1025	NASDAQ	HDSN	Mon, Nov 23, 1998	2.63	2.63	2.38	2.38
1024	NASDAQ	HDSN	Fri, Nov 20, 1998	2.63	2.63	2.38	2.63
1023	NASDAQ	HDSN	Thu, Nov 19, 1998	2.44	2.63	2.44	2.50
1022	NASDAQ	HDSN	Wed, Nov 18, 1998	2.75	2.88	2.44	2.44
1021	NASDAQ	HDSN	Tue, Nov 17, 1998	3.00	3.25	2.63	2.69
1020	NASDAQ	HDSN	Mon, Nov 16, 1998	2.88	3.00	2.81	2.81
1019	NASDAQ	HDSN	Fri, Nov 13, 1998	2.88	3.00	2.88	2.88
1018	NASDAQ	HDSN	Thu, Nov 12, 1998	2.88	2.88	2.88	2.88
1017	NASDAQ	HDSN	Wed, Nov 11, 1998	2.81	2.88	2.63	2.63
1016	NASDAQ	HDSN	Tue, Nov 10, 1998	2.88	2.88	2.75	2.75
1015	NASDAQ	HDSN	Mon, Nov 9, 1998	2.88	3.00	2.88	3.00
1014	NASDAQ	HDSN	Fri, Nov 6, 1998	3.00	3.00	2.88	2.88
1013	NASDAQ	HDSN	Thu, Nov 5, 1998	2.88	3.00	2.88	3.00
1012	NASDAQ	HDSN	Wed, Nov 4, 1998	3.06	3.06	2.88	2.88
1011	NASDAQ	HDSN	Tue, Nov 3, 1998	2.94	2.94	2.75	2.88
1010	NASDAQ	HDSN	Mon, Nov 2, 1998	3.06	3.06	2.88	2.94
1009	NASDAQ	HDSN	Fri, Oct 30, 1998	2.88	3.06	2.88	3.06
1008	NASDAQ	HDSN	Thu, Oct 29, 1998	2.88	2.88	2.88	2.88
1007	NASDAQ	HDSN	Wed, Oct 28, 1998	2.88	2.88	2.75	2.75
1006	NASDAQ	HDSN	Tue, Oct 27, 1998	2.88	2.88	2.88	2.88
1005	NASDAQ	HDSN	Mon, Oct 26, 1998	2.88	3.38	2.88	3.00
1004	NASDAQ	HDSN	Fri, Oct 23, 1998	2.63	2.88	2.63	2.88
1003	NASDAQ	HDSN	Thu, Oct 22, 1998	2.75	2.81	2.75	2.81
1002	NASDAQ	HDSN	Tue, Oct 20, 1998	2.88	3.00	2.88	3.00
1001	NASDAQ	HDSN	Mon, Oct 19, 1998	3.00	3.00	2.88	3.00
1000	NASDAQ	HDSN	Fri, Oct 16, 1998	3.00	3.00	2.88	2.88
999	NASDAQ	HDSN	Thu, Oct 15, 1998	2.88	2.88	2.75	2.75
998	NASDAQ	HDSN	Wed, Oct 14, 1998	2.88	3.13	2.88	3.13
997	NASDAQ	HDSN	Tue, Oct 13, 1998	2.88	2.88	2.88	2.88
996	NASDAQ	HDSN	Mon, Oct 12, 1998	3.00	3.13	3.00	3.13
995	NASDAQ	HDSN	Fri, Oct 9, 1998	2.94	3.00	2.94	3.00
994	NASDAQ	HDSN	Thu, Oct 8, 1998	3.00	3.00	2.63	2.88
993	NASDAQ	HDSN	Wed, Oct 7, 1998	3.19	3.25	2.75	3.08
992	NASDAQ	HDSN	Tue, Oct 6, 1998	3.63	3.63	3.19	3.19
991	NASDAQ	HDSN	Mon, Oct 5, 1998	3.69	3.69	3.50	3.50
990	NASDAQ	HDSN	Fri, Oct 2, 1998	3.69	3.81	3.69	3.69
989	NASDAQ	HDSN	Thu, Oct 1, 1998	3.81	3.88	3.69	3.69
988	NASDAQ	HDSN	Wed, Sep 30, 1998	3.50	4.13	3.50	3.75
987	NASDAQ	HDSN	Tue, Sep 29, 1998	4.06	4.06	3.50	3.50
986	NASDAQ	HDSN	Mon, Sep 28, 1998	3.00	4.25	3.00	4.00
985	NASDAQ	HDSN	Fri, Sep 25, 1998	2.94	3.00	2.81	3.00
984	NASDAQ	HDSN	Thu, Sep 24, 1998	3.13	3.13	2.94	2.94
983	NASDAQ	HDSN	Wed, Sep 23, 1998	3.06	3.06	3.00	3.00
982	NASDAQ	HDSN	Tue, Sep 22, 1998	3.06	3.06	3.06	3.06
981	NASDAQ	HDSN	Mon, Sep 21, 1998	3.06	3.06	3.06	3.06
980	NASDAQ	HDSN	Fri, Sep 18, 1998	3.25	3.25	3.06	3.06
979	NASDAQ	HDSN	Thu, Sep 17, 1998	3.00	3.00	3.00	3.00
978	NASDAQ	HDSN	Wed, Sep 16, 1998	3.00	3.25	3.00	3.00
977	NASDAQ	HDSN	Tue, Sep 15, 1998	3.13	3.13	3.00	3.00
976	NASDAQ	HDSN	Mon, Sep 14, 1998	3.00	3.13	3.00	3.00
975	NASDAQ	HDSN	Fri, Sep 11, 1998	3.13	3.13	2.50	3.13
974	NASDAQ	HDSN	Thu, Sep 10, 1998	3.13	3.13	3.00	3.00
973	NASDAQ	HDSN	Wed, Sep 9, 1998	2.66	3.25	2.66	3.25
972	NASDAQ	HDSN	Tue, Sep 8, 1998	2.50	2.88	2.50	2.81
971	NASDAQ	HDSN	Fri, Sep 4, 1998	2.63	2.64	2.56	2.56
970	NASDAQ	HDSN	Thu, Sep 3, 1998	2.97	3.00	2.69	2.69
969	NASDAQ	HDSN	Wed, Sep 2, 1998	2.63	2.91	2.63	2.88
968	NASDAQ	HDSN	Tue, Sep 1, 1998	2.78	2.84	2.63	2.84
967	NASDAQ	HDSN	Mon, Aug 31, 1998	2.88	2.94	2.50	2.50
966	NASDAQ	HDSN	Fri, Aug 28, 1998	3.06	3.06	2.66	2.78
965	NASDAQ	HDSN	Thu, Aug 27, 1998	3.00	3.00	2.69	3.00
964	NASDAQ	HDSN	Wed, Aug 26, 1998	3.00	3.00	3.00	3.00
963	NASDAQ	HDSN	Tue, Aug 25, 1998	3.13	3.25	3.00	3.00
962	NASDAQ	HDSN	Mon, Aug 24, 1998	3.06	3.25	3.06	3.13
961	NASDAQ	HDSN	Fri, Aug 21, 1998	3.13	3.25	3.00	3.06
960	NASDAQ	HDSN	Thu, Aug 20, 1998	3.38	3.38	3.13	3.13
959	NASDAQ	HDSN	Wed, Aug 19, 1998	3.38	3.63	3.38	3.63
958	NASDAQ	HDSN	Tue, Aug 18, 1998	3.38	3.50	3.25	3.38
957	NASDAQ	HDSN	Mon, Aug 17, 1998	3.50	3.50	3.38	3.38
956	NASDAQ	HDSN	Fri, Aug 14, 1998	3.63	3.63	3.25	3.50
955	NASDAQ	HDSN	Thu, Aug 13, 1998	3.56	3.75	3.50	3.50
954	NASDAQ	HDSN	Wed, Aug 12, 1998	3.50	3.56	3.50	3.56
953	NASDAQ	HDSN	Tue, Aug 11, 1998	3.63	3.63	3.50	3.50
952	NASDAQ	HDSN	Mon, Aug 10, 1998	3.75	3.75	3.75	3.75
951	NASDAQ	HDSN	Fri, Aug 7, 1998	4.00	4.00	3.75	3.75
950	NASDAQ	HDSN	Thu, Aug 6, 1998	4.13	4.25	3.75	4.13
949	NASDAQ	HDSN	Wed, Aug 5, 1998	3.88	4.00	3.69	3.88
948	NASDAQ	HDSN	Tue, Aug 4, 1998	3.75	3.75	3.69	3.69
947	NASDAQ	HDSN	Mon, Aug 3, 1998	3.94	4.00	3.75	4.00
946	NASDAQ	HDSN	Fri, Jul 31, 1998	3.63	4.00	3.63	4.00
945	NASDAQ	HDSN	Thu, Jul 30, 1998	3.44	3.50	3.38	3.38
944	NASDAQ	HDSN	Wed, Jul 29, 1998	3.38	3.44	3.00	3.44
943	NASDAQ	HDSN	Tue, Jul 28, 1998	3.25	3.38	3.25	3.38
942	NASDAQ	HDSN	Mon, Jul 27, 1998	3.38	3.69	3.25	3.25
941	NASDAQ	HDSN	Fri, Jul 24, 1998	3.38	3.69	3.38	3.69
940	NASDAQ	HDSN	Thu, Jul 23, 1998	3.38	3.38	3.38	3.38
939	NASDAQ	HDSN	Wed, Jul 22, 1998	3.25	3.69	3.25	3.63
938	NASDAQ	HDSN	Tue, Jul 21, 1998	3.13	3.56	3.13	3.44
937	NASDAQ	HDSN	Mon, Jul 20, 1998	3.25	3.56	3.13	3.13
936	NASDAQ	HDSN	Fri, Jul 17, 1998	3.75	3.75	3.28	3.56
935	NASDAQ	HDSN	Thu, Jul 16, 1998	3.94	3.94	3.53	3.56
934	NASDAQ	HDSN	Wed, Jul 15, 1998	4.00	4.00	3.75	3.75
933	NASDAQ	HDSN	Tue, Jul 14, 1998	4.13	4.13	3.88	3.88
932	NASDAQ	HDSN	Mon, Jul 13, 1998	4.00	4.13	4.00	4.00
931	NASDAQ	HDSN	Fri, Jul 10, 1998	4.00	4.41	3.88	4.13
930	NASDAQ	HDSN	Thu, Jul 9, 1998	3.56	4.00	3.50	3.88
929	NASDAQ	HDSN	Wed, Jul 8, 1998	3.50	3.75	3.38	3.44
928	NASDAQ	HDSN	Tue, Jul 7, 1998	3.75	3.88	3.50	3.50
927	NASDAQ	HDSN	Mon, Jul 6, 1998	4.00	4.00	3.75	3.75
926	NASDAQ	HDSN	Thu, Jul 2, 1998	3.88	3.88	3.75	3.88
925	NASDAQ	HDSN	Wed, Jul 1, 1998	3.81	3.81	3.75	3.75
924	NASDAQ	HDSN	Tue, Jun 30, 1998	3.75	3.88	3.69	3.88
923	NASDAQ	HDSN	Mon, Jun 29, 1998	3.63	3.94	3.63	3.88
922	NASDAQ	HDSN	Fri, Jun 26, 1998	3.88	3.88	3.81	3.81
921	NASDAQ	HDSN	Thu, Jun 25, 1998	3.81	3.88	3.81	3.88
920	NASDAQ	HDSN	Wed, Jun 24, 1998	3.75	4.00	3.50	3.50
919	NASDAQ	HDSN	Tue, Jun 23, 1998	3.75	4.00	3.75	3.88
918	NASDAQ	HDSN	Mon, Jun 22, 1998	3.81	3.81	3.81	3.81
917	NASDAQ	HDSN	Fri, Jun 19, 1998	3.81	4.00	3.81	3.81
916	NASDAQ	HDSN	Thu, Jun 18, 1998	3.81	4.00	3.81	3.81
915	NASDAQ	HDSN	Wed, Jun 17, 1998	3.94	3.94	3.81	3.81
914	NASDAQ	HDSN	Tue, Jun 16, 1998	4.00	4.00	3.81	3.81
913	NASDAQ	HDSN	Mon, Jun 15, 1998	3.81	3.81	3.81	3.81
912	NASDAQ	HDSN	Fri, Jun 12, 1998	3.94	3.94	3.88	3.88
911	NASDAQ	HDSN	Thu, Jun 11, 1998	3.88	4.19	3.81	4.19
910	NASDAQ	HDSN	Wed, Jun 10, 1998	4.25	4.25	3.81	4.00
909	NASDAQ	HDSN	Tue, Jun 9, 1998	3.75	4.50	3.75	4.44
908	NASDAQ	HDSN	Mon, Jun 8, 1998	4.00	4.00	3.50	3.75
907	NASDAQ	HDSN	Fri, Jun 5, 1998	4.00	4.31	4.00	4.00
906	NASDAQ	HDSN	Thu, Jun 4, 1998	4.25	4.31	4.25	4.31
905	NASDAQ	HDSN	Wed, Jun 3, 1998	3.88	4.00	3.88	4.00
904	NASDAQ	HDSN	Tue, Jun 2, 1998	3.88	4.25	3.88	4.25
903	NASDAQ	HDSN	Mon, Jun 1, 1998	4.06	4.13	3.88	4.13
902	NASDAQ	HDSN	Fri, May 29, 1998	3.75	4.00	3.75	4.00
901	NASDAQ	HDSN	Thu, May 28, 1998	4.13	4.13	4.00	4.00
900	NASDAQ	HDSN	Wed, May 27, 1998	4.00	4.25	4.00	4.06
899	NASDAQ	HDSN	Tue, May 26, 1998	4.50	4.75	3.75	4.06
898	NASDAQ	HDSN	Fri, May 22, 1998	4.50	4.50	4.25	4.50
897	NASDAQ	HDSN	Thu, May 21, 1998	5.06	5.06	4.44	4.50
896	NASDAQ	HDSN	Wed, May 20, 1998	5.13	5.25	5.06	5.06
895	NASDAQ	HDSN	Tue, May 19, 1998	5.25	5.25	5.06	5.19
894	NASDAQ	HDSN	Mon, May 18, 1998	5.19	5.31	5.13	5.25
893	NASDAQ	HDSN	Fri, May 15, 1998	5.13	5.25	5.13	5.13
892	NASDAQ	HDSN	Thu, May 14, 1998	5.22	5.25	5.06	5.25
891	NASDAQ	HDSN	Wed, May 13, 1998	5.22	5.22	5.09	5.13
890	NASDAQ	HDSN	Tue, May 12, 1998	5.13	5.25	5.00	5.22
889	NASDAQ	HDSN	Mon, May 11, 1998	5.25	5.50	5.13	5.13
888	NASDAQ	HDSN	Fri, May 8, 1998	5.25	5.38	5.13	5.25
887	NASDAQ	HDSN	Thu, May 7, 1998	5.34	5.75	4.88	5.13
886	NASDAQ	HDSN	Wed, May 6, 1998	5.00	5.25	4.88	5.25
885	NASDAQ	HDSN	Tue, May 5, 1998	4.88	5.03	4.88	5.00
884	NASDAQ	HDSN	Mon, May 4, 1998	4.75	5.13	4.63	4.81
883	NASDAQ	HDSN	Fri, May 1, 1998	4.13	4.75	4.13	4.63
882	NASDAQ	HDSN	Thu, Apr 30, 1998	4.13	4.19	3.94	4.13
881	NASDAQ	HDSN	Wed, Apr 29, 1998	3.94	4.00	3.88	3.94
880	NASDAQ	HDSN	Tue, Apr 28, 1998	4.00	4.19	3.94	3.94
879	NASDAQ	HDSN	Mon, Apr 27, 1998	4.19	4.19	4.00	4.00
878	NASDAQ	HDSN	Fri, Apr 24, 1998	4.00	4.25	4.00	4.13
877	NASDAQ	HDSN	Thu, Apr 23, 1998	4.00	4.25	4.00	4.00
876	NASDAQ	HDSN	Wed, Apr 22, 1998	4.31	4.31	4.13	4.25
875	NASDAQ	HDSN	Tue, Apr 21, 1998	4.13	4.25	3.88	4.00
874	NASDAQ	HDSN	Mon, Apr 20, 1998	3.81	4.13	3.81	4.00
873	NASDAQ	HDSN	Fri, Apr 17, 1998	3.75	3.75	3.50	3.69
872	NASDAQ	HDSN	Thu, Apr 16, 1998	3.88	3.94	3.88	3.94
871	NASDAQ	HDSN	Wed, Apr 15, 1998	3.88	4.00	3.88	3.88
870	NASDAQ	HDSN	Tue, Apr 14, 1998	4.06	4.13	3.81	3.81
869	NASDAQ	HDSN	Mon, Apr 13, 1998	4.13	4.13	4.06	4.06
868	NASDAQ	HDSN	Thu, Apr 9, 1998	4.06	4.19	4.06	4.13
867	NASDAQ	HDSN	Wed, Apr 8, 1998	3.75	4.13	3.75	4.13
866	NASDAQ	HDSN	Tue, Apr 7, 1998	4.00	4.13	3.75	3.75
865	NASDAQ	HDSN	Mon, Apr 6, 1998	4.25	4.25	4.00	4.00
864	NASDAQ	HDSN	Fri, Apr 3, 1998	4.00	4.25	4.00	4.25
863	NASDAQ	HDSN	Thu, Apr 2, 1998	3.88	4.44	3.88	4.13
862	NASDAQ	HDSN	Wed, Apr 1, 1998	3.94	4.06	3.63	4.06
861	NASDAQ	HDSN	Tue, Mar 31, 1998	3.69	4.00	3.69	3.75
860	NASDAQ	HDSN	Mon, Mar 30, 1998	3.94	3.94	3.75	3.75
859	NASDAQ	HDSN	Fri, Mar 27, 1998	3.69	3.94	3.69	3.75
858	NASDAQ	HDSN	Thu, Mar 26, 1998	3.75	3.94	3.75	3.75
857	NASDAQ	HDSN	Wed, Mar 25, 1998	3.94	3.94	3.69	3.75
856	NASDAQ	HDSN	Tue, Mar 24, 1998	3.75	3.94	3.63	3.94
855	NASDAQ	HDSN	Mon, Mar 23, 1998	3.75	3.94	3.75	3.94
854	NASDAQ	HDSN	Fri, Mar 20, 1998	3.88	3.88	3.63	3.75
853	NASDAQ	HDSN	Thu, Mar 19, 1998	4.25	4.25	3.88	4.00
852	NASDAQ	HDSN	Wed, Mar 18, 1998	4.19	4.28	4.06	4.22
851	NASDAQ	HDSN	Tue, Mar 17, 1998	4.09	4.38	4.09	4.28
850	NASDAQ	HDSN	Mon, Mar 16, 1998	3.94	4.25	3.94	4.09
849	NASDAQ	HDSN	Fri, Mar 13, 1998	4.00	4.25	3.94	4.25
848	NASDAQ	HDSN	Thu, Mar 12, 1998	4.31	4.31	4.00	4.25
847	NASDAQ	HDSN	Wed, Mar 11, 1998	4.44	4.56	4.06	4.06
846	NASDAQ	HDSN	Tue, Mar 10, 1998	3.75	4.75	3.75	4.44
845	NASDAQ	HDSN	Mon, Mar 9, 1998	4.25	4.31	3.88	3.94
844	NASDAQ	HDSN	Fri, Mar 6, 1998	4.69	4.69	4.56	4.63
843	NASDAQ	HDSN	Thu, Mar 5, 1998	4.50	4.75	4.38	4.63
842	NASDAQ	HDSN	Wed, Mar 4, 1998	4.19	4.63	4.19	4.63
841	NASDAQ	HDSN	Tue, Mar 3, 1998	4.00	4.31	4.00	4.19
840	NASDAQ	HDSN	Mon, Mar 2, 1998	4.00	4.00	3.94	4.00
839	NASDAQ	HDSN	Fri, Feb 27, 1998	4.06	4.06	3.94	3.94
838	NASDAQ	HDSN	Thu, Feb 26, 1998	3.75	4.00	3.75	3.88
837	NASDAQ	HDSN	Wed, Feb 25, 1998	3.50	4.00	3.50	3.75
836	NASDAQ	HDSN	Tue, Feb 24, 1998	3.50	3.75	3.50	3.50
835	NASDAQ	HDSN	Mon, Feb 23, 1998	3.50	3.75	3.50	3.50
834	NASDAQ	HDSN	Fri, Feb 20, 1998	3.75	3.75	3.50	3.50
833	NASDAQ	HDSN	Thu, Feb 19, 1998	3.50	3.59	3.50	3.59
832	NASDAQ	HDSN	Wed, Feb 18, 1998	3.69	3.69	3.50	3.63
831	NASDAQ	HDSN	Tue, Feb 17, 1998	3.50	3.75	3.44	3.63
830	NASDAQ	HDSN	Fri, Feb 13, 1998	3.50	3.50	3.38	3.50
829	NASDAQ	HDSN	Thu, Feb 12, 1998	3.50	3.63	3.31	3.31
828	NASDAQ	HDSN	Wed, Feb 11, 1998	3.56	3.69	3.50	3.56
827	NASDAQ	HDSN	Tue, Feb 10, 1998	3.56	3.75	3.56	3.56
826	NASDAQ	HDSN	Mon, Feb 9, 1998	3.63	3.75	3.56	3.56
825	NASDAQ	HDSN	Fri, Feb 6, 1998	3.63	3.88	3.56	3.56
824	NASDAQ	HDSN	Thu, Feb 5, 1998	3.56	3.88	3.56	3.56
823	NASDAQ	HDSN	Wed, Feb 4, 1998	3.56	3.88	3.56	3.75
822	NASDAQ	HDSN	Tue, Feb 3, 1998	4.00	4.25	3.88	3.88
821	NASDAQ	HDSN	Mon, Feb 2, 1998	4.00	4.06	4.00	4.00
820	NASDAQ	HDSN	Fri, Jan 30, 1998	4.13	4.25	4.00	4.00
819	NASDAQ	HDSN	Thu, Jan 29, 1998	4.38	4.38	4.13	4.13
818	NASDAQ	HDSN	Wed, Jan 28, 1998	4.19	4.69	4.19	4.38
817	NASDAQ	HDSN	Tue, Jan 27, 1998	4.13	4.31	4.13	4.19
816	NASDAQ	HDSN	Mon, Jan 26, 1998	4.13	4.13	4.13	4.13
815	NASDAQ	HDSN	Fri, Jan 23, 1998	4.13	4.38	4.13	4.31
814	NASDAQ	HDSN	Thu, Jan 22, 1998	4.75	4.75	3.88	4.13
813	NASDAQ	HDSN	Wed, Jan 21, 1998	4.38	4.75	4.38	4.75
812	NASDAQ	HDSN	Tue, Jan 20, 1998	4.00	4.38	3.88	4.38
811	NASDAQ	HDSN	Fri, Jan 16, 1998	3.63	4.00	3.50	4.00
810	NASDAQ	HDSN	Thu, Jan 15, 1998	3.63	3.63	3.38	3.50
809	NASDAQ	HDSN	Wed, Jan 14, 1998	3.50	3.63	3.31	3.63
808	NASDAQ	HDSN	Tue, Jan 13, 1998	3.00	3.50	3.00	3.50
807	NASDAQ	HDSN	Mon, Jan 12, 1998	3.31	3.44	3.00	3.00
806	NASDAQ	HDSN	Fri, Jan 9, 1998	3.00	3.25	3.00	3.00
805	NASDAQ	HDSN	Thu, Jan 8, 1998	3.38	3.50	3.00	3.38
804	NASDAQ	HDSN	Wed, Jan 7, 1998	3.69	3.69	3.38	3.38
803	NASDAQ	HDSN	Tue, Jan 6, 1998	3.69	3.69	3.50	3.50
802	NASDAQ	HDSN	Mon, Jan 5, 1998	3.56	3.69	3.50	3.69
801	NASDAQ	HDSN	Fri, Jan 2, 1998	3.56	3.63	3.31	3.31
800	NASDAQ	HDSN	Wed, Dec 31, 1997	3.50	3.75	3.38	3.63
799	NASDAQ	HDSN	Tue, Dec 30, 1997	3.63	3.63	3.50	3.50
798	NASDAQ	HDSN	Mon, Dec 29, 1997	4.13	4.13	3.63	3.63
797	NASDAQ	HDSN	Fri, Dec 26, 1997	4.00	4.00	4.00	4.00
796	NASDAQ	HDSN	Wed, Dec 24, 1997	3.88	4.13	3.88	4.00
795	NASDAQ	HDSN	Tue, Dec 23, 1997	3.63	4.06	3.63	3.88
794	NASDAQ	HDSN	Mon, Dec 22, 1997	3.63	3.81	3.63	3.81
793	NASDAQ	HDSN	Fri, Dec 19, 1997	3.53	3.75	3.44	3.63
792	NASDAQ	HDSN	Thu, Dec 18, 1997	3.50	3.75	3.25	3.66
791	NASDAQ	HDSN	Wed, Dec 17, 1997	3.63	3.75	3.25	3.44
790	NASDAQ	HDSN	Tue, Dec 16, 1997	3.50	3.81	3.50	3.63
789	NASDAQ	HDSN	Mon, Dec 15, 1997	3.63	3.69	3.38	3.50
788	NASDAQ	HDSN	Fri, Dec 12, 1997	3.50	3.63	3.38	3.63
787	NASDAQ	HDSN	Thu, Dec 11, 1997	3.75	3.75	3.38	3.50
786	NASDAQ	HDSN	Wed, Dec 10, 1997	3.38	3.81	3.38	3.63
785	NASDAQ	HDSN	Tue, Dec 9, 1997	3.31	3.56	3.31	3.38
784	NASDAQ	HDSN	Mon, Dec 8, 1997	3.63	3.75	3.31	3.63
783	NASDAQ	HDSN	Fri, Dec 5, 1997	3.88	4.00	3.63	3.63
782	NASDAQ	HDSN	Thu, Dec 4, 1997	4.50	4.50	3.88	3.88
781	NASDAQ	HDSN	Wed, Dec 3, 1997	4.44	4.81	4.25	4.38
780	NASDAQ	HDSN	Tue, Dec 2, 1997	4.38	4.88	4.38	4.44
779	NASDAQ	HDSN	Mon, Dec 1, 1997	4.81	4.81	4.50	4.75
778	NASDAQ	HDSN	Fri, Nov 28, 1997	4.81	4.81	4.81	4.81
777	NASDAQ	HDSN	Wed, Nov 26, 1997	4.66	4.81	4.50	4.81
776	NASDAQ	HDSN	Tue, Nov 25, 1997	4.25	4.50	3.94	4.38
775	NASDAQ	HDSN	Mon, Nov 24, 1997	4.00	4.25	3.88	3.94
774	NASDAQ	HDSN	Fri, Nov 21, 1997	3.50	4.06	3.44	4.06
773	NASDAQ	HDSN	Thu, Nov 20, 1997	3.13	3.44	3.00	3.31
772	NASDAQ	HDSN	Wed, Nov 19, 1997	3.00	3.38	3.00	3.13
771	NASDAQ	HDSN	Tue, Nov 18, 1997	3.31	3.38	3.00	3.06
770	NASDAQ	HDSN	Mon, Nov 17, 1997	3.38	3.63	2.88	3.09
769	NASDAQ	HDSN	Fri, Nov 14, 1997	3.38	3.63	3.31	3.44
768	NASDAQ	HDSN	Thu, Nov 13, 1997	3.88	3.88	3.31	3.44
767	NASDAQ	HDSN	Wed, Nov 12, 1997	3.75	4.00	3.63	3.88
766	NASDAQ	HDSN	Tue, Nov 11, 1997	3.88	4.06	3.63	4.06
765	NASDAQ	HDSN	Mon, Nov 10, 1997	4.00	4.13	3.88	3.88
764	NASDAQ	HDSN	Fri, Nov 7, 1997	4.00	4.31	4.00	4.00
763	NASDAQ	HDSN	Thu, Nov 6, 1997	4.25	4.25	4.00	4.00
762	NASDAQ	HDSN	Wed, Nov 5, 1997	4.00	4.25	4.00	4.25
761	NASDAQ	HDSN	Tue, Nov 4, 1997	3.88	4.25	3.88	4.00
760	NASDAQ	HDSN	Mon, Nov 3, 1997	4.00	4.25	4.00	4.06
759	NASDAQ	HDSN	Fri, Oct 31, 1997	4.19	4.31	4.00	4.00
758	NASDAQ	HDSN	Thu, Oct 30, 1997	4.00	4.25	4.00	4.06
757	NASDAQ	HDSN	Wed, Oct 29, 1997	3.81	4.13	3.75	4.13
756	NASDAQ	HDSN	Tue, Oct 28, 1997	3.63	4.13	3.56	3.88
755	NASDAQ	HDSN	Mon, Oct 27, 1997	4.50	4.63	3.88	3.88
754	NASDAQ	HDSN	Fri, Oct 24, 1997	4.63	4.88	4.50	4.59
753	NASDAQ	HDSN	Thu, Oct 23, 1997	4.75	4.88	4.50	4.63
752	NASDAQ	HDSN	Wed, Oct 22, 1997	4.88	4.94	4.50	4.69
751	NASDAQ	HDSN	Tue, Oct 21, 1997	4.75	5.00	4.75	4.88
750	NASDAQ	HDSN	Mon, Oct 20, 1997	5.00	5.13	4.75	4.91
749	NASDAQ	HDSN	Fri, Oct 17, 1997	5.13	5.25	5.00	5.13
748	NASDAQ	HDSN	Thu, Oct 16, 1997	5.25	5.38	5.00	5.13
747	NASDAQ	HDSN	Wed, Oct 15, 1997	5.25	5.38	5.13	5.13
746	NASDAQ	HDSN	Tue, Oct 14, 1997	5.38	5.38	5.13	5.25
745	NASDAQ	HDSN	Mon, Oct 13, 1997	5.25	5.38	5.00	5.38
744	NASDAQ	HDSN	Fri, Oct 10, 1997	4.38	5.00	4.00	5.00
743	NASDAQ	HDSN	Thu, Oct 9, 1997	5.13	5.25	4.25	4.25
742	NASDAQ	HDSN	Wed, Oct 8, 1997	5.25	5.50	5.13	5.25
741	NASDAQ	HDSN	Tue, Oct 7, 1997	5.19	5.75	5.13	5.44
740	NASDAQ	HDSN	Mon, Oct 6, 1997	5.50	5.69	5.13	5.19
739	NASDAQ	HDSN	Fri, Oct 3, 1997	5.50	5.63	5.50	5.50
738	NASDAQ	HDSN	Thu, Oct 2, 1997	5.50	5.63	5.50	5.50
737	NASDAQ	HDSN	Wed, Oct 1, 1997	5.50	5.63	5.50	5.50
736	NASDAQ	HDSN	Tue, Sep 30, 1997	5.63	6.00	5.50	5.75
735	NASDAQ	HDSN	Mon, Sep 29, 1997	5.69	6.13	5.69	5.69
734	NASDAQ	HDSN	Fri, Sep 26, 1997	5.63	6.00	5.50	6.00
733	NASDAQ	HDSN	Thu, Sep 25, 1997	5.75	5.75	5.50	5.50
732	NASDAQ	HDSN	Wed, Sep 24, 1997	5.88	5.88	5.56	5.63
731	NASDAQ	HDSN	Tue, Sep 23, 1997	6.13	6.38	5.50	5.56
730	NASDAQ	HDSN	Mon, Sep 22, 1997	5.88	6.50	5.88	6.13
729	NASDAQ	HDSN	Fri, Sep 19, 1997	5.75	6.00	5.75	5.88
728	NASDAQ	HDSN	Thu, Sep 18, 1997	5.81	6.00	5.63	6.00
727	NASDAQ	HDSN	Wed, Sep 17, 1997	6.13	6.13	5.75	5.75
726	NASDAQ	HDSN	Tue, Sep 16, 1997	6.31	6.38	5.88	6.25
725	NASDAQ	HDSN	Mon, Sep 15, 1997	6.00	6.31	5.94	6.00
724	NASDAQ	HDSN	Fri, Sep 12, 1997	5.88	6.38	5.88	6.38
723	NASDAQ	HDSN	Thu, Sep 11, 1997	6.00	6.00	5.75	5.88
722	NASDAQ	HDSN	Wed, Sep 10, 1997	6.13	6.13	5.75	6.00
721	NASDAQ	HDSN	Tue, Sep 9, 1997	6.25	6.25	5.88	6.13
720	NASDAQ	HDSN	Mon, Sep 8, 1997	6.00	6.00	5.75	5.88
719	NASDAQ	HDSN	Fri, Sep 5, 1997	5.63	6.00	5.44	6.00
718	NASDAQ	HDSN	Thu, Sep 4, 1997	5.44	5.63	5.44	5.63
717	NASDAQ	HDSN	Wed, Sep 3, 1997	5.45	5.69	5.44	5.50
716	NASDAQ	HDSN	Tue, Sep 2, 1997	5.44	5.81	5.38	5.44
715	NASDAQ	HDSN	Fri, Aug 29, 1997	5.56	5.88	5.56	5.56
714	NASDAQ	HDSN	Thu, Aug 28, 1997	5.31	5.56	5.31	5.56
713	NASDAQ	HDSN	Wed, Aug 27, 1997	5.56	5.75	5.38	5.50
712	NASDAQ	HDSN	Tue, Aug 26, 1997	5.88	6.00	5.56	5.81
711	NASDAQ	HDSN	Mon, Aug 25, 1997	5.75	6.00	5.75	5.88
710	NASDAQ	HDSN	Fri, Aug 22, 1997	6.00	6.19	5.75	6.00
709	NASDAQ	HDSN	Thu, Aug 21, 1997	5.88	6.25	5.88	6.25
708	NASDAQ	HDSN	Wed, Aug 20, 1997	6.06	6.25	5.94	6.13
707	NASDAQ	HDSN	Tue, Aug 19, 1997	6.00	6.06	5.75	6.00
706	NASDAQ	HDSN	Mon, Aug 18, 1997	5.44	6.06	5.44	6.00
705	NASDAQ	HDSN	Fri, Aug 15, 1997	5.75	6.13	5.25	5.50
704	NASDAQ	HDSN	Thu, Aug 14, 1997	6.25	6.25	6.00	6.25
703	NASDAQ	HDSN	Wed, Aug 13, 1997	6.00	6.13	6.00	6.00
702	NASDAQ	HDSN	Tue, Aug 12, 1997	6.25	6.31	5.88	5.88
701	NASDAQ	HDSN	Mon, Aug 11, 1997	6.50	7.00	6.00	6.25
700	NASDAQ	HDSN	Fri, Aug 8, 1997	6.63	7.00	6.50	7.00
699	NASDAQ	HDSN	Thu, Aug 7, 1997	6.63	6.64	6.63	6.63
698	NASDAQ	HDSN	Wed, Aug 6, 1997	6.75	7.25	6.63	7.00
697	NASDAQ	HDSN	Tue, Aug 5, 1997	6.75	7.00	6.75	6.75
696	NASDAQ	HDSN	Mon, Aug 4, 1997	7.00	7.00	6.75	6.77
695	NASDAQ	HDSN	Fri, Aug 1, 1997	6.75	6.88	6.69	6.77
694	NASDAQ	HDSN	Thu, Jul 31, 1997	6.63	6.88	6.56	6.63
693	NASDAQ	HDSN	Wed, Jul 30, 1997	6.63	7.00	6.50	6.56
692	NASDAQ	HDSN	Tue, Jul 29, 1997	6.88	6.88	6.63	6.63
691	NASDAQ	HDSN	Mon, Jul 28, 1997	6.88	7.00	6.63	6.63
690	NASDAQ	HDSN	Fri, Jul 25, 1997	7.13	7.50	6.89	6.89
689	NASDAQ	HDSN	Thu, Jul 24, 1997	6.52	7.50	6.52	7.38
688	NASDAQ	HDSN	Wed, Jul 23, 1997	6.94	6.94	6.50	6.50
687	NASDAQ	HDSN	Tue, Jul 22, 1997	6.88	7.13	6.88	6.88
686	NASDAQ	HDSN	Mon, Jul 21, 1997	7.13	7.19	6.88	6.88
685	NASDAQ	HDSN	Fri, Jul 18, 1997	7.06	7.31	6.94	7.31
684	NASDAQ	HDSN	Thu, Jul 17, 1997	7.13	7.50	7.00	7.00
683	NASDAQ	HDSN	Wed, Jul 16, 1997	7.50	7.56	7.13	7.13
682	NASDAQ	HDSN	Tue, Jul 15, 1997	7.31	7.50	7.31	7.50
681	NASDAQ	HDSN	Mon, Jul 14, 1997	7.06	7.63	7.06	7.38
680	NASDAQ	HDSN	Fri, Jul 11, 1997	7.13	7.25	7.06	7.06
679	NASDAQ	HDSN	Thu, Jul 10, 1997	7.13	7.38	7.00	7.13
678	NASDAQ	HDSN	Wed, Jul 9, 1997	7.13	7.63	6.88	6.94
677	NASDAQ	HDSN	Tue, Jul 8, 1997	7.88	7.88	7.13	7.38
676	NASDAQ	HDSN	Mon, Jul 7, 1997	7.63	8.00	7.50	7.88
675	NASDAQ	HDSN	Thu, Jul 3, 1997	7.13	7.50	7.13	7.50
674	NASDAQ	HDSN	Wed, Jul 2, 1997	6.94	7.13	6.88	7.13
673	NASDAQ	HDSN	Tue, Jul 1, 1997	7.06	7.06	6.63	6.81
672	NASDAQ	HDSN	Mon, Jun 30, 1997	7.19	7.38	6.88	6.88
671	NASDAQ	HDSN	Fri, Jun 27, 1997	6.00	7.44	5.69	7.23
670	NASDAQ	HDSN	Thu, Jun 26, 1997	6.13	6.84	5.75	6.50
669	NASDAQ	HDSN	Wed, Jun 25, 1997	9.38	9.63	8.25	8.88
668	NASDAQ	HDSN	Tue, Jun 24, 1997	10.31	10.50	9.38	9.50
667	NASDAQ	HDSN	Mon, Jun 23, 1997	10.31	10.50	10.31	10.34
666	NASDAQ	HDSN	Fri, Jun 20, 1997	10.69	10.81	10.38	10.50
665	NASDAQ	HDSN	Thu, Jun 19, 1997	10.88	10.88	10.63	10.69
664	NASDAQ	HDSN	Wed, Jun 18, 1997	11.00	11.00	10.63	10.88
663	NASDAQ	HDSN	Tue, Jun 17, 1997	11.38	11.38	10.75	11.13
662	NASDAQ	HDSN	Mon, Jun 16, 1997	11.50	11.75	11.13	11.38
661	NASDAQ	HDSN	Fri, Jun 13, 1997	11.75	11.88	11.38	11.38
660	NASDAQ	HDSN	Thu, Jun 12, 1997	11.69	11.88	11.69	11.72
659	NASDAQ	HDSN	Wed, Jun 11, 1997	11.75	11.75	11.50	11.75
658	NASDAQ	HDSN	Tue, Jun 10, 1997	11.63	11.88	11.50	11.63
657	NASDAQ	HDSN	Mon, Jun 9, 1997	11.50	11.75	11.25	11.63
656	NASDAQ	HDSN	Fri, Jun 6, 1997	11.25	11.75	11.25	11.63
655	NASDAQ	HDSN	Thu, Jun 5, 1997	11.13	11.38	11.00	11.13
654	NASDAQ	HDSN	Wed, Jun 4, 1997	10.88	11.63	10.75	11.13
653	NASDAQ	HDSN	Tue, Jun 3, 1997	10.25	10.75	10.13	10.50
652	NASDAQ	HDSN	Mon, Jun 2, 1997	9.69	10.19	9.69	9.88
651	NASDAQ	HDSN	Fri, May 30, 1997	9.75	9.88	9.56	9.88
650	NASDAQ	HDSN	Thu, May 29, 1997	9.75	10.00	9.56	9.69
649	NASDAQ	HDSN	Wed, May 28, 1997	9.50	9.75	9.50	9.75
648	NASDAQ	HDSN	Tue, May 27, 1997	9.75	9.75	9.50	9.63
647	NASDAQ	HDSN	Fri, May 23, 1997	9.38	9.75	9.38	9.75
646	NASDAQ	HDSN	Thu, May 22, 1997	10.25	10.25	9.27	9.56
645	NASDAQ	HDSN	Wed, May 21, 1997	10.63	10.63	9.88	9.88
644	NASDAQ	HDSN	Tue, May 20, 1997	10.25	10.63	10.25	10.50
643	NASDAQ	HDSN	Mon, May 19, 1997	10.38	10.63	10.38	10.38
642	NASDAQ	HDSN	Fri, May 16, 1997	10.63	10.63	10.38	10.44
641	NASDAQ	HDSN	Thu, May 15, 1997	10.63	10.75	10.50	10.63
640	NASDAQ	HDSN	Wed, May 14, 1997	10.63	11.00	10.38	10.63
639	NASDAQ	HDSN	Tue, May 13, 1997	10.75	10.75	10.38	10.63
638	NASDAQ	HDSN	Mon, May 12, 1997	10.38	10.88	10.38	10.50
637	NASDAQ	HDSN	Fri, May 9, 1997	10.50	10.75	10.38	10.38
636	NASDAQ	HDSN	Thu, May 8, 1997	10.88	10.88	10.13	10.73
635	NASDAQ	HDSN	Wed, May 7, 1997	11.00	11.13	10.63	10.88
634	NASDAQ	HDSN	Tue, May 6, 1997	11.13	11.13	10.88	11.00
633	NASDAQ	HDSN	Mon, May 5, 1997	10.75	11.13	10.75	11.13
632	NASDAQ	HDSN	Fri, May 2, 1997	11.00	11.00	10.38	11.00
631	NASDAQ	HDSN	Thu, May 1, 1997	11.75	11.75	10.75	10.98
630	NASDAQ	HDSN	Wed, Apr 30, 1997	11.38	11.75	11.00	11.63
629	NASDAQ	HDSN	Tue, Apr 29, 1997	10.25	11.38	10.00	10.94
628	NASDAQ	HDSN	Mon, Apr 28, 1997	9.88	10.63	9.75	10.13
627	NASDAQ	HDSN	Fri, Apr 25, 1997	8.88	9.75	8.50	9.50
626	NASDAQ	HDSN	Thu, Apr 24, 1997	8.63	8.88	8.50	8.88
625	NASDAQ	HDSN	Wed, Apr 23, 1997	8.50	8.75	8.25	8.63
624	NASDAQ	HDSN	Tue, Apr 22, 1997	8.75	9.00	8.50	8.63
623	NASDAQ	HDSN	Mon, Apr 21, 1997	8.88	9.00	8.75	8.75
622	NASDAQ	HDSN	Fri, Apr 18, 1997	8.75	9.00	8.75	9.00
621	NASDAQ	HDSN	Thu, Apr 17, 1997	8.75	9.00	8.75	9.00
620	NASDAQ	HDSN	Wed, Apr 16, 1997	8.88	9.00	8.75	8.75
619	NASDAQ	HDSN	Tue, Apr 15, 1997	8.75	9.00	8.75	9.00
618	NASDAQ	HDSN	Mon, Apr 14, 1997	9.13	9.38	8.88	8.88
617	NASDAQ	HDSN	Fri, Apr 11, 1997	9.50	9.63	9.25	9.25
616	NASDAQ	HDSN	Thu, Apr 10, 1997	9.75	9.75	9.50	9.50
615	NASDAQ	HDSN	Wed, Apr 9, 1997	9.75	9.88	9.50	9.75
614	NASDAQ	HDSN	Tue, Apr 8, 1997	9.88	10.13	9.50	9.50
613	NASDAQ	HDSN	Mon, Apr 7, 1997	9.75	10.25	9.73	9.75
612	NASDAQ	HDSN	Fri, Apr 4, 1997	9.63	9.88	9.63	9.69
611	NASDAQ	HDSN	Thu, Apr 3, 1997	9.13	10.00	9.13	9.88
610	NASDAQ	HDSN	Wed, Apr 2, 1997	9.13	9.50	8.88	9.17
609	NASDAQ	HDSN	Tue, Apr 1, 1997	9.13	9.25	8.75	9.00
608	NASDAQ	HDSN	Mon, Mar 31, 1997	8.88	9.25	8.88	9.25
607	NASDAQ	HDSN	Thu, Mar 27, 1997	9.00	9.25	8.75	9.00
606	NASDAQ	HDSN	Wed, Mar 26, 1997	9.00	9.38	9.00	9.00
605	NASDAQ	HDSN	Tue, Mar 25, 1997	9.63	10.00	9.25	9.38
604	NASDAQ	HDSN	Mon, Mar 24, 1997	8.63	9.38	8.63	9.38
603	NASDAQ	HDSN	Fri, Mar 21, 1997	8.75	8.88	8.50	8.88
602	NASDAQ	HDSN	Thu, Mar 20, 1997	9.00	9.00	8.50	8.75
601	NASDAQ	HDSN	Wed, Mar 19, 1997	8.38	8.88	8.25	8.63
600	NASDAQ	HDSN	Tue, Mar 18, 1997	9.25	9.25	8.50	8.88
599	NASDAQ	HDSN	Mon, Mar 17, 1997	9.50	9.50	8.88	9.00
598	NASDAQ	HDSN	Fri, Mar 14, 1997	9.38	9.50	9.00	9.25
597	NASDAQ	HDSN	Thu, Mar 13, 1997	9.38	9.50	9.00	9.38
596	NASDAQ	HDSN	Wed, Mar 12, 1997	9.75	10.00	9.50	9.50
595	NASDAQ	HDSN	Tue, Mar 11, 1997	10.00	10.13	9.75	9.75
594	NASDAQ	HDSN	Mon, Mar 10, 1997	10.00	10.25	10.00	10.00
593	NASDAQ	HDSN	Fri, Mar 7, 1997	10.00	10.38	9.88	10.00
592	NASDAQ	HDSN	Thu, Mar 6, 1997	9.88	10.13	9.88	9.88
591	NASDAQ	HDSN	Wed, Mar 5, 1997	10.13	10.13	9.63	9.88
590	NASDAQ	HDSN	Tue, Mar 4, 1997	10.13	10.38	10.00	10.13
589	NASDAQ	HDSN	Mon, Mar 3, 1997	10.50	10.50	10.13	10.38
588	NASDAQ	HDSN	Fri, Feb 28, 1997	10.63	10.63	10.38	10.38
587	NASDAQ	HDSN	Thu, Feb 27, 1997	10.38	10.75	10.38	10.38
586	NASDAQ	HDSN	Wed, Feb 26, 1997	10.88	10.88	10.25	10.25
585	NASDAQ	HDSN	Tue, Feb 25, 1997	10.25	10.88	10.25	10.88
584	NASDAQ	HDSN	Mon, Feb 24, 1997	10.25	10.50	10.25	10.25
583	NASDAQ	HDSN	Fri, Feb 21, 1997	10.25	10.50	10.25	10.25
582	NASDAQ	HDSN	Thu, Feb 20, 1997	10.00	10.50	9.88	10.13
581	NASDAQ	HDSN	Wed, Feb 19, 1997	9.56	10.38	9.31	9.94
580	NASDAQ	HDSN	Tue, Feb 18, 1997	9.25	9.56	9.19	9.56
579	NASDAQ	HDSN	Fri, Feb 14, 1997	9.31	9.56	9.31	9.44
578	NASDAQ	HDSN	Thu, Feb 13, 1997	9.50	9.63	9.00	9.31
577	NASDAQ	HDSN	Wed, Feb 12, 1997	8.63	9.13	8.50	8.98
576	NASDAQ	HDSN	Tue, Feb 11, 1997	8.77	8.94	8.25	8.38
575	NASDAQ	HDSN	Mon, Feb 10, 1997	9.06	9.06	8.75	8.75
574	NASDAQ	HDSN	Fri, Feb 7, 1997	9.00	9.06	8.81	9.00
573	NASDAQ	HDSN	Thu, Feb 6, 1997	9.00	9.25	8.69	8.94
572	NASDAQ	HDSN	Wed, Feb 5, 1997	10.13	10.38	9.00	9.38
571	NASDAQ	HDSN	Tue, Feb 4, 1997	10.88	10.88	10.00	10.06
570	NASDAQ	HDSN	Mon, Feb 3, 1997	11.25	11.25	10.75	10.88
569	NASDAQ	HDSN	Fri, Jan 31, 1997	10.38	10.88	10.13	10.88
568	NASDAQ	HDSN	Thu, Jan 30, 1997	11.38	11.38	10.00	10.13
567	NASDAQ	HDSN	Wed, Jan 29, 1997	12.13	13.25	9.75	10.88
566	NASDAQ	HDSN	Tue, Jan 28, 1997	12.88	13.13	11.13	11.50
565	NASDAQ	HDSN	Mon, Jan 27, 1997	10.75	12.25	10.25	12.13
564	NASDAQ	HDSN	Fri, Jan 24, 1997	9.88	10.50	9.63	10.25
563	NASDAQ	HDSN	Thu, Jan 23, 1997	9.75	10.00	9.75	9.75
562	NASDAQ	HDSN	Wed, Jan 22, 1997	9.00	9.88	8.75	9.50
561	NASDAQ	HDSN	Tue, Jan 21, 1997	8.75	9.13	8.75	8.88
560	NASDAQ	HDSN	Mon, Jan 20, 1997	8.88	9.00	8.50	8.75
559	NASDAQ	HDSN	Fri, Jan 17, 1997	8.25	8.88	8.25	8.88
558	NASDAQ	HDSN	Thu, Jan 16, 1997	8.75	8.88	8.25	8.25
557	NASDAQ	HDSN	Wed, Jan 15, 1997	8.75	9.00	8.25	8.75
556	NASDAQ	HDSN	Tue, Jan 14, 1997	8.88	9.13	8.50	8.63
555	NASDAQ	HDSN	Mon, Jan 13, 1997	7.75	9.25	7.56	8.50
554	NASDAQ	HDSN	Fri, Jan 10, 1997	7.44	8.00	7.13	7.56
553	NASDAQ	HDSN	Thu, Jan 9, 1997	7.38	7.50	7.13	7.38
552	NASDAQ	HDSN	Wed, Jan 8, 1997	6.88	7.75	6.88	7.25
551	NASDAQ	HDSN	Tue, Jan 7, 1997	6.75	7.38	6.50	6.88
550	NASDAQ	HDSN	Mon, Jan 6, 1997	8.13	8.25	6.13	6.75
549	NASDAQ	HDSN	Fri, Jan 3, 1997	6.50	8.13	6.38	7.75
548	NASDAQ	HDSN	Thu, Jan 2, 1997	5.63	6.13	5.38	6.13
547	NASDAQ	HDSN	Tue, Dec 31, 1996	5.50	5.63	5.38	5.63
546	NASDAQ	HDSN	Mon, Dec 30, 1996	5.50	5.75	5.50	5.50
545	NASDAQ	HDSN	Fri, Dec 27, 1996	5.25	5.63	5.00	5.50
544	NASDAQ	HDSN	Thu, Dec 26, 1996	5.19	5.63	5.19	5.25
543	NASDAQ	HDSN	Tue, Dec 24, 1996	5.38	5.63	5.19	5.50
542	NASDAQ	HDSN	Mon, Dec 23, 1996	5.63	5.88	5.38	5.38
541	NASDAQ	HDSN	Fri, Dec 20, 1996	5.63	5.88	5.63	5.63
540	NASDAQ	HDSN	Thu, Dec 19, 1996	5.75	5.88	5.63	5.63
539	NASDAQ	HDSN	Wed, Dec 18, 1996	5.63	5.88	5.63	5.63
538	NASDAQ	HDSN	Tue, Dec 17, 1996	5.75	5.88	5.63	5.88
537	NASDAQ	HDSN	Mon, Dec 16, 1996	5.88	5.88	5.63	5.75
536	NASDAQ	HDSN	Fri, Dec 13, 1996	5.63	6.06	5.63	5.75
535	NASDAQ	HDSN	Thu, Dec 12, 1996	5.63	5.88	5.63	5.88
534	NASDAQ	HDSN	Wed, Dec 11, 1996	5.88	6.13	5.63	5.63
533	NASDAQ	HDSN	Tue, Dec 10, 1996	5.63	6.13	5.50	6.13
532	NASDAQ	HDSN	Mon, Dec 9, 1996	5.75	5.75	5.50	5.50
531	NASDAQ	HDSN	Fri, Dec 6, 1996	5.50	5.75	5.50	5.63
530	NASDAQ	HDSN	Thu, Dec 5, 1996	5.56	5.75	5.50	5.50
529	NASDAQ	HDSN	Wed, Dec 4, 1996	5.81	5.94	5.63	5.81
528	NASDAQ	HDSN	Tue, Dec 3, 1996	6.38	6.38	5.81	5.81
527	NASDAQ	HDSN	Mon, Dec 2, 1996	5.88	6.38	5.88	6.38
526	NASDAQ	HDSN	Fri, Nov 29, 1996	6.00	6.00	5.88	5.88
525	NASDAQ	HDSN	Wed, Nov 27, 1996	5.88	6.13	5.88	6.00
524	NASDAQ	HDSN	Tue, Nov 26, 1996	6.00	6.25	6.00	6.00
523	NASDAQ	HDSN	Mon, Nov 25, 1996	6.00	6.38	6.00	6.00
522	NASDAQ	HDSN	Fri, Nov 22, 1996	6.00	6.38	6.00	6.00
521	NASDAQ	HDSN	Thu, Nov 21, 1996	6.13	6.38	6.00	6.38
520	NASDAQ	HDSN	Wed, Nov 20, 1996	6.25	6.50	5.88	6.13
519	NASDAQ	HDSN	Tue, Nov 19, 1996	6.38	6.38	6.13	6.25
518	NASDAQ	HDSN	Mon, Nov 18, 1996	6.38	6.50	6.25	6.38
517	NASDAQ	HDSN	Fri, Nov 15, 1996	6.63	6.63	6.25	6.63
516	NASDAQ	HDSN	Thu, Nov 14, 1996	6.88	6.88	6.50	6.50
515	NASDAQ	HDSN	Wed, Nov 13, 1996	6.50	6.88	6.25	6.63
514	NASDAQ	HDSN	Tue, Nov 12, 1996	6.13	6.50	6.13	6.25
513	NASDAQ	HDSN	Mon, Nov 11, 1996	6.38	6.38	6.25	6.25
512	NASDAQ	HDSN	Fri, Nov 8, 1996	6.25	6.38	6.25	6.25
511	NASDAQ	HDSN	Thu, Nov 7, 1996	6.25	6.50	6.00	6.00
510	NASDAQ	HDSN	Wed, Nov 6, 1996	6.00	6.38	6.00	6.38
509	NASDAQ	HDSN	Tue, Nov 5, 1996	6.00	6.38	6.00	6.00
508	NASDAQ	HDSN	Mon, Nov 4, 1996	6.50	6.50	5.88	6.00
507	NASDAQ	HDSN	Fri, Nov 1, 1996	6.63	6.88	6.38	6.38
506	NASDAQ	HDSN	Thu, Oct 31, 1996	6.88	7.00	6.63	6.63
505	NASDAQ	HDSN	Wed, Oct 30, 1996	6.88	7.25	6.88	7.00
504	NASDAQ	HDSN	Tue, Oct 29, 1996	6.88	7.00	6.88	6.88
503	NASDAQ	HDSN	Mon, Oct 28, 1996	6.88	7.00	6.75	6.88
502	NASDAQ	HDSN	Fri, Oct 25, 1996	7.38	7.38	7.13	7.13
501	NASDAQ	HDSN	Thu, Oct 24, 1996	7.75	7.75	7.13	7.25
500	NASDAQ	HDSN	Wed, Oct 23, 1996	7.75	8.00	7.38	7.38
499	NASDAQ	HDSN	Tue, Oct 22, 1996	7.75	8.00	7.38	7.75
498	NASDAQ	HDSN	Mon, Oct 21, 1996	7.88	7.88	7.38	7.50
497	NASDAQ	HDSN	Fri, Oct 18, 1996	7.38	8.00	7.25	7.50
496	NASDAQ	HDSN	Thu, Oct 17, 1996	7.00	7.38	6.88	7.25
495	NASDAQ	HDSN	Wed, Oct 16, 1996	6.75	7.25	6.63	7.00
494	NASDAQ	HDSN	Tue, Oct 15, 1996	7.75	8.13	6.63	6.75
493	NASDAQ	HDSN	Mon, Oct 14, 1996	8.50	8.63	8.00	8.25
492	NASDAQ	HDSN	Fri, Oct 11, 1996	8.00	8.75	7.50	8.13
491	NASDAQ	HDSN	Thu, Oct 10, 1996	5.38	7.50	5.38	7.50
490	NASDAQ	HDSN	Wed, Oct 9, 1996	5.75	5.75	5.38	5.63
489	NASDAQ	HDSN	Tue, Oct 8, 1996	5.75	5.75	5.63	5.75
488	NASDAQ	HDSN	Mon, Oct 7, 1996	5.88	5.88	5.63	5.75
487	NASDAQ	HDSN	Fri, Oct 4, 1996	5.75	6.25	5.75	5.75
486	NASDAQ	HDSN	Thu, Oct 3, 1996	5.63	6.25	5.63	5.75
485	NASDAQ	HDSN	Wed, Oct 2, 1996	6.25	6.25	5.50	5.88
484	NASDAQ	HDSN	Tue, Oct 1, 1996	6.38	6.50	6.13	6.13
483	NASDAQ	HDSN	Mon, Sep 30, 1996	6.38	6.63	6.38	6.38
482	NASDAQ	HDSN	Fri, Sep 27, 1996	6.63	6.63	6.25	6.25
481	NASDAQ	HDSN	Thu, Sep 26, 1996	6.50	6.75	6.25	6.50
480	NASDAQ	HDSN	Wed, Sep 25, 1996	6.25	6.63	6.25	6.25
479	NASDAQ	HDSN	Tue, Sep 24, 1996	6.25	6.50	6.25	6.38
478	NASDAQ	HDSN	Mon, Sep 23, 1996	6.50	6.63	6.25	6.63
477	NASDAQ	HDSN	Fri, Sep 20, 1996	6.63	6.75	6.50	6.50
476	NASDAQ	HDSN	Thu, Sep 19, 1996	6.88	6.88	6.63	6.63
475	NASDAQ	HDSN	Wed, Sep 18, 1996	6.75	6.88	6.75	6.88
474	NASDAQ	HDSN	Tue, Sep 17, 1996	6.75	6.88	6.75	6.75
473	NASDAQ	HDSN	Mon, Sep 16, 1996	6.63	6.88	6.63	6.75
472	NASDAQ	HDSN	Fri, Sep 13, 1996	6.75	6.75	6.63	6.69
471	NASDAQ	HDSN	Thu, Sep 12, 1996	6.75	6.88	6.75	6.75
470	NASDAQ	HDSN	Wed, Sep 11, 1996	6.75	6.88	6.75	6.75
469	NASDAQ	HDSN	Tue, Sep 10, 1996	6.75	7.00	6.75	6.75
468	NASDAQ	HDSN	Mon, Sep 9, 1996	6.75	7.13	6.75	6.75
467	NASDAQ	HDSN	Fri, Sep 6, 1996	7.13	7.13	6.75	6.75
466	NASDAQ	HDSN	Thu, Sep 5, 1996	6.75	7.13	6.63	6.75
465	NASDAQ	HDSN	Wed, Sep 4, 1996	6.88	6.88	6.63	6.63
464	NASDAQ	HDSN	Tue, Sep 3, 1996	6.50	6.63	6.50	6.63
463	NASDAQ	HDSN	Fri, Aug 30, 1996	6.50	6.50	6.50	6.50
462	NASDAQ	HDSN	Thu, Aug 29, 1996	6.75	6.88	6.50	6.50
461	NASDAQ	HDSN	Wed, Aug 28, 1996	6.50	6.75	6.50	6.50
460	NASDAQ	HDSN	Tue, Aug 27, 1996	7.00	7.00	6.50	6.63
459	NASDAQ	HDSN	Mon, Aug 26, 1996	6.88	7.00	6.75	6.81
458	NASDAQ	HDSN	Fri, Aug 23, 1996	6.88	6.88	6.63	6.75
457	NASDAQ	HDSN	Thu, Aug 22, 1996	6.63	7.00	6.63	6.88
456	NASDAQ	HDSN	Wed, Aug 21, 1996	6.88	7.00	6.63	6.63
455	NASDAQ	HDSN	Tue, Aug 20, 1996	7.13	7.13	6.88	7.00
454	NASDAQ	HDSN	Mon, Aug 19, 1996	7.13	7.50	6.88	6.88
453	NASDAQ	HDSN	Fri, Aug 16, 1996	6.88	7.50	6.88	7.13
452	NASDAQ	HDSN	Thu, Aug 15, 1996	7.13	7.13	6.88	7.06
451	NASDAQ	HDSN	Wed, Aug 14, 1996	6.75	7.25	6.75	7.00
450	NASDAQ	HDSN	Tue, Aug 13, 1996	7.13	7.13	6.63	6.69
449	NASDAQ	HDSN	Mon, Aug 12, 1996	7.00	7.00	6.63	6.63
448	NASDAQ	HDSN	Fri, Aug 9, 1996	6.75	7.06	6.75	6.81
447	NASDAQ	HDSN	Thu, Aug 8, 1996	6.88	7.00	6.75	6.75
446	NASDAQ	HDSN	Wed, Aug 7, 1996	6.88	7.13	6.81	6.88
445	NASDAQ	HDSN	Tue, Aug 6, 1996	6.91	7.25	6.75	6.88
444	NASDAQ	HDSN	Mon, Aug 5, 1996	7.25	7.38	6.88	7.00
443	NASDAQ	HDSN	Fri, Aug 2, 1996	6.88	7.00	6.63	7.00
442	NASDAQ	HDSN	Thu, Aug 1, 1996	7.00	7.00	6.50	6.75
441	NASDAQ	HDSN	Wed, Jul 31, 1996	7.25	7.25	7.00	7.00
440	NASDAQ	HDSN	Tue, Jul 30, 1996	7.50	7.50	7.00	7.13
439	NASDAQ	HDSN	Mon, Jul 29, 1996	7.13	7.50	6.88	7.38
438	NASDAQ	HDSN	Fri, Jul 26, 1996	7.00	7.25	6.75	7.00
437	NASDAQ	HDSN	Thu, Jul 25, 1996	7.00	7.25	6.75	6.75
436	NASDAQ	HDSN	Wed, Jul 24, 1996	6.38	6.63	6.38	6.50
435	NASDAQ	HDSN	Tue, Jul 23, 1996	6.50	6.75	6.38	6.38
434	NASDAQ	HDSN	Mon, Jul 22, 1996	7.13	7.25	6.50	6.75
433	NASDAQ	HDSN	Fri, Jul 19, 1996	7.75	7.75	6.75	6.88
432	NASDAQ	HDSN	Thu, Jul 18, 1996	8.13	8.13	7.38	7.38
431	NASDAQ	HDSN	Wed, Jul 17, 1996	7.75	8.13	7.38	8.00
430	NASDAQ	HDSN	Tue, Jul 16, 1996	6.63	7.50	6.50	7.00
429	NASDAQ	HDSN	Mon, Jul 15, 1996	7.75	8.00	7.25	7.38
428	NASDAQ	HDSN	Fri, Jul 12, 1996	7.88	8.00	7.50	7.75
427	NASDAQ	HDSN	Thu, Jul 11, 1996	8.63	8.63	7.50	8.00
426	NASDAQ	HDSN	Wed, Jul 10, 1996	8.50	8.88	8.25	8.38
425	NASDAQ	HDSN	Tue, Jul 9, 1996	8.50	8.88	8.50	8.50
424	NASDAQ	HDSN	Mon, Jul 8, 1996	8.63	9.00	8.63	8.75
423	NASDAQ	HDSN	Fri, Jul 5, 1996	9.00	9.00	8.50	9.00
422	NASDAQ	HDSN	Wed, Jul 3, 1996	8.63	9.63	8.63	8.75
421	NASDAQ	HDSN	Tue, Jul 2, 1996	9.38	9.38	8.75	9.00
420	NASDAQ	HDSN	Mon, Jul 1, 1996	9.63	9.63	9.00	9.00
419	NASDAQ	HDSN	Fri, Jun 28, 1996	9.50	9.63	9.25	9.25
418	NASDAQ	HDSN	Thu, Jun 27, 1996	9.50	9.63	9.13	9.25
417	NASDAQ	HDSN	Wed, Jun 26, 1996	9.13	9.50	9.00	9.13
416	NASDAQ	HDSN	Tue, Jun 25, 1996	9.50	9.50	9.13	9.31
415	NASDAQ	HDSN	Mon, Jun 24, 1996	10.00	10.00	9.50	9.50
414	NASDAQ	HDSN	Fri, Jun 21, 1996	9.63	10.00	9.25	9.50
413	NASDAQ	HDSN	Thu, Jun 20, 1996	10.00	10.25	9.63	9.63
412	NASDAQ	HDSN	Wed, Jun 19, 1996	10.25	10.38	10.00	10.06
411	NASDAQ	HDSN	Tue, Jun 18, 1996	10.25	10.38	10.00	10.25
410	NASDAQ	HDSN	Mon, Jun 17, 1996	9.88	10.38	9.38	10.13
409	NASDAQ	HDSN	Fri, Jun 14, 1996	9.88	9.88	9.38	9.63
408	NASDAQ	HDSN	Thu, Jun 13, 1996	9.63	9.75	9.25	9.63
407	NASDAQ	HDSN	Wed, Jun 12, 1996	9.75	9.88	9.25	9.50
406	NASDAQ	HDSN	Tue, Jun 11, 1996	10.13	10.38	9.75	9.75
405	NASDAQ	HDSN	Mon, Jun 10, 1996	8.88	10.00	8.88	9.81
404	NASDAQ	HDSN	Fri, Jun 7, 1996	8.00	9.13	8.00	9.13
403	NASDAQ	HDSN	Thu, Jun 6, 1996	8.75	9.00	8.00	8.38
402	NASDAQ	HDSN	Wed, Jun 5, 1996	8.63	9.00	8.50	8.50
401	NASDAQ	HDSN	Tue, Jun 4, 1996	8.63	9.00	8.63	9.00
400	NASDAQ	HDSN	Mon, Jun 3, 1996	8.75	9.00	8.63	8.88
399	NASDAQ	HDSN	Fri, May 31, 1996	9.00	9.13	8.63	8.63
398	NASDAQ	HDSN	Thu, May 30, 1996	8.88	9.13	8.88	8.88
397	NASDAQ	HDSN	Wed, May 29, 1996	9.25	9.25	9.00	9.13
396	NASDAQ	HDSN	Tue, May 28, 1996	9.13	9.25	9.13	9.13
395	NASDAQ	HDSN	Fri, May 24, 1996	9.00	9.25	9.00	9.25
394	NASDAQ	HDSN	Thu, May 23, 1996	9.25	9.25	8.88	8.88
393	NASDAQ	HDSN	Wed, May 22, 1996	8.88	9.25	8.88	9.13
392	NASDAQ	HDSN	Tue, May 21, 1996	9.38	9.38	8.88	8.88
391	NASDAQ	HDSN	Mon, May 20, 1996	9.13	9.38	9.13	9.25
390	NASDAQ	HDSN	Fri, May 17, 1996	9.25	9.50	9.13	9.38
389	NASDAQ	HDSN	Thu, May 16, 1996	9.25	9.75	9.00	9.25
388	NASDAQ	HDSN	Wed, May 15, 1996	9.13	9.13	8.88	9.00
387	NASDAQ	HDSN	Tue, May 14, 1996	9.25	9.75	8.63	9.13
386	NASDAQ	HDSN	Mon, May 13, 1996	9.25	9.63	8.75	8.77
385	NASDAQ	HDSN	Fri, May 10, 1996	9.63	9.88	8.88	9.63
384	NASDAQ	HDSN	Thu, May 9, 1996	9.88	10.13	9.63	9.63
383	NASDAQ	HDSN	Wed, May 8, 1996	10.13	10.13	9.63	9.63
382	NASDAQ	HDSN	Tue, May 7, 1996	10.13	10.13	9.75	10.00
381	NASDAQ	HDSN	Mon, May 6, 1996	10.50	10.50	9.75	9.88
380	NASDAQ	HDSN	Fri, May 3, 1996	10.75	10.75	10.25	10.38
379	NASDAQ	HDSN	Thu, May 2, 1996	10.38	11.00	10.25	10.25
378	NASDAQ	HDSN	Wed, May 1, 1996	11.00	11.00	10.25	11.00
377	NASDAQ	HDSN	Tue, Apr 30, 1996	11.25	11.63	10.75	10.75
376	NASDAQ	HDSN	Mon, Apr 29, 1996	10.13	11.38	10.00	11.13
375	NASDAQ	HDSN	Fri, Apr 26, 1996	9.75	10.25	8.75	10.00
374	NASDAQ	HDSN	Thu, Apr 25, 1996	10.75	10.88	9.75	10.25
373	NASDAQ	HDSN	Wed, Apr 24, 1996	11.00	11.38	10.38	10.50
372	NASDAQ	HDSN	Tue, Apr 23, 1996	11.13	11.50	11.00	11.13
371	NASDAQ	HDSN	Mon, Apr 22, 1996	11.88	11.88	11.13	11.50
370	NASDAQ	HDSN	Fri, Apr 19, 1996	11.25	11.50	11.00	11.50
369	NASDAQ	HDSN	Thu, Apr 18, 1996	11.00	11.25	10.50	11.25
368	NASDAQ	HDSN	Wed, Apr 17, 1996	11.25	11.88	11.25	11.38
367	NASDAQ	HDSN	Tue, Apr 16, 1996	11.00	11.88	10.75	11.38
366	NASDAQ	HDSN	Mon, Apr 15, 1996	11.13	11.38	10.63	10.63
365	NASDAQ	HDSN	Fri, Apr 12, 1996	11.50	11.63	11.13	11.31
364	NASDAQ	HDSN	Thu, Apr 11, 1996	11.75	12.13	11.63	11.63
363	NASDAQ	HDSN	Wed, Apr 10, 1996	12.50	12.75	11.75	11.75
362	NASDAQ	HDSN	Tue, Apr 9, 1996	11.25	12.25	10.75	12.25
361	NASDAQ	HDSN	Mon, Apr 8, 1996	10.75	11.25	10.63	10.88
360	NASDAQ	HDSN	Thu, Apr 4, 1996	12.75	12.75	11.25	11.75
359	NASDAQ	HDSN	Wed, Apr 3, 1996	13.00	13.00	12.50	12.75
358	NASDAQ	HDSN	Tue, Apr 2, 1996	12.63	13.25	12.63	12.63
357	NASDAQ	HDSN	Mon, Apr 1, 1996	13.25	13.50	12.75	13.00
356	NASDAQ	HDSN	Fri, Mar 29, 1996	12.38	13.13	12.38	12.88
355	NASDAQ	HDSN	Thu, Mar 28, 1996	12.88	13.00	12.25	12.75
354	NASDAQ	HDSN	Wed, Mar 27, 1996	13.13	13.25	12.50	13.00
353	NASDAQ	HDSN	Tue, Mar 26, 1996	13.63	13.75	12.75	13.25
352	NASDAQ	HDSN	Mon, Mar 25, 1996	13.25	14.13	12.88	13.63
351	NASDAQ	HDSN	Fri, Mar 22, 1996	10.75	12.75	10.50	12.50
350	NASDAQ	HDSN	Thu, Mar 21, 1996	11.13	11.13	10.25	10.88
349	NASDAQ	HDSN	Wed, Mar 20, 1996	11.63	11.63	10.88	11.25
348	NASDAQ	HDSN	Tue, Mar 19, 1996	11.75	11.75	11.38	11.38
347	NASDAQ	HDSN	Mon, Mar 18, 1996	11.75	11.75	11.50	11.50
346	NASDAQ	HDSN	Fri, Mar 15, 1996	11.63	11.88	11.63	11.75
345	NASDAQ	HDSN	Thu, Mar 14, 1996	11.75	11.88	11.63	11.63
344	NASDAQ	HDSN	Wed, Mar 13, 1996	11.63	11.88	11.50	11.50
343	NASDAQ	HDSN	Tue, Mar 12, 1996	12.00	12.00	11.63	11.69
342	NASDAQ	HDSN	Mon, Mar 11, 1996	11.88	12.13	11.75	11.75
341	NASDAQ	HDSN	Fri, Mar 8, 1996	12.25	12.63	11.75	11.75
340	NASDAQ	HDSN	Thu, Mar 7, 1996	13.00	13.00	12.56	12.56
339	NASDAQ	HDSN	Wed, Mar 6, 1996	13.00	13.38	12.75	13.00
338	NASDAQ	HDSN	Tue, Mar 5, 1996	12.38	13.13	12.38	12.63
337	NASDAQ	HDSN	Mon, Mar 4, 1996	11.50	12.63	11.50	12.00
336	NASDAQ	HDSN	Fri, Mar 1, 1996	11.25	11.50	11.00	11.25
335	NASDAQ	HDSN	Thu, Feb 29, 1996	11.25	11.25	10.75	11.25
334	NASDAQ	HDSN	Wed, Feb 28, 1996	10.88	11.38	10.88	11.38
333	NASDAQ	HDSN	Tue, Feb 27, 1996	11.13	11.38	10.75	10.75
332	NASDAQ	HDSN	Mon, Feb 26, 1996	11.13	11.63	10.75	11.00
331	NASDAQ	HDSN	Fri, Feb 23, 1996	10.63	11.25	10.63	11.13
330	NASDAQ	HDSN	Thu, Feb 22, 1996	11.38	11.75	10.63	10.75
329	NASDAQ	HDSN	Wed, Feb 21, 1996	11.50	11.75	11.50	11.50
328	NASDAQ	HDSN	Tue, Feb 20, 1996	12.00	12.13	11.50	11.88
327	NASDAQ	HDSN	Fri, Feb 16, 1996	12.00	12.00	11.63	11.88
326	NASDAQ	HDSN	Thu, Feb 15, 1996	11.88	12.38	11.63	11.75
325	NASDAQ	HDSN	Wed, Feb 14, 1996	11.25	11.88	11.25	11.88
324	NASDAQ	HDSN	Tue, Feb 13, 1996	11.50	11.50	10.75	11.38
323	NASDAQ	HDSN	Mon, Feb 12, 1996	12.50	12.50	11.50	11.88
322	NASDAQ	HDSN	Fri, Feb 9, 1996	12.75	12.75	12.06	12.50
321	NASDAQ	HDSN	Thu, Feb 8, 1996	12.63	13.00	12.50	12.75
320	NASDAQ	HDSN	Wed, Feb 7, 1996	12.50	13.00	12.25	12.38
319	NASDAQ	HDSN	Tue, Feb 6, 1996	13.00	13.25	13.00	13.00
318	NASDAQ	HDSN	Mon, Feb 5, 1996	13.00	13.25	12.63	13.25
317	NASDAQ	HDSN	Fri, Feb 2, 1996	12.25	13.00	12.00	13.00
316	NASDAQ	HDSN	Thu, Feb 1, 1996	12.50	12.75	12.00	12.25
315	NASDAQ	HDSN	Wed, Jan 31, 1996	12.63	13.25	12.50	12.50
314	NASDAQ	HDSN	Tue, Jan 30, 1996	13.25	13.38	12.75	12.75
313	NASDAQ	HDSN	Mon, Jan 29, 1996	13.50	13.50	13.25	13.25
312	NASDAQ	HDSN	Fri, Jan 26, 1996	13.75	13.75	13.00	13.50
311	NASDAQ	HDSN	Thu, Jan 25, 1996	13.38	13.75	13.00	13.00
310	NASDAQ	HDSN	Wed, Jan 24, 1996	13.25	13.75	13.00	13.75
309	NASDAQ	HDSN	Tue, Jan 23, 1996	13.00	13.25	12.75	12.88
308	NASDAQ	HDSN	Mon, Jan 22, 1996	12.63	13.63	12.50	12.50
307	NASDAQ	HDSN	Fri, Jan 19, 1996	12.25	12.75	11.75	12.44
306	NASDAQ	HDSN	Thu, Jan 18, 1996	12.50	12.50	11.63	11.75
305	NASDAQ	HDSN	Wed, Jan 17, 1996	12.63	12.75	12.00	12.50
304	NASDAQ	HDSN	Tue, Jan 16, 1996	13.00	13.00	11.75	12.63
303	NASDAQ	HDSN	Mon, Jan 15, 1996	12.75	13.00	12.75	12.75
302	NASDAQ	HDSN	Fri, Jan 12, 1996	13.75	13.75	12.75	13.00
301	NASDAQ	HDSN	Thu, Jan 11, 1996	13.63	14.00	13.38	13.38
300	NASDAQ	HDSN	Wed, Jan 10, 1996	13.75	14.25	13.50	13.50
299	NASDAQ	HDSN	Tue, Jan 9, 1996	14.50	15.00	14.00	14.25
298	NASDAQ	HDSN	Mon, Jan 8, 1996	14.75	14.75	14.63	14.75
297	NASDAQ	HDSN	Fri, Jan 5, 1996	14.50	15.00	14.25	14.50
296	NASDAQ	HDSN	Thu, Jan 4, 1996	14.25	14.75	13.75	14.00
295	NASDAQ	HDSN	Wed, Jan 3, 1996	14.75	14.75	13.88	14.13
294	NASDAQ	HDSN	Tue, Jan 2, 1996	14.00	15.38	13.38	14.50
293	NASDAQ	HDSN	Fri, Dec 29, 1995	13.75	14.00	12.50	13.25
292	NASDAQ	HDSN	Thu, Dec 28, 1995	14.00	14.25	13.00	13.00
291	NASDAQ	HDSN	Wed, Dec 27, 1995	14.25	15.00	14.00	14.25
290	NASDAQ	HDSN	Tue, Dec 26, 1995	14.63	15.25	13.75	14.75
289	NASDAQ	HDSN	Fri, Dec 22, 1995	15.00	15.25	14.50	15.25
288	NASDAQ	HDSN	Thu, Dec 21, 1995	15.00	16.00	15.00	15.25
287	NASDAQ	HDSN	Wed, Dec 20, 1995	15.25	16.00	15.00	15.00
286	NASDAQ	HDSN	Tue, Dec 19, 1995	16.25	16.25	15.00	15.25
285	NASDAQ	HDSN	Mon, Dec 18, 1995	16.00	16.75	15.38	16.00
284	NASDAQ	HDSN	Fri, Dec 15, 1995	15.75	16.50	15.75	15.75
283	NASDAQ	HDSN	Thu, Dec 14, 1995	15.50	16.50	15.50	15.75
282	NASDAQ	HDSN	Wed, Dec 13, 1995	17.00	17.00	16.25	16.50
281	NASDAQ	HDSN	Tue, Dec 12, 1995	16.50	17.00	16.25	16.38
280	NASDAQ	HDSN	Mon, Dec 11, 1995	16.75	17.50	16.50	17.25
279	NASDAQ	HDSN	Fri, Dec 8, 1995	17.00	17.75	16.75	16.75
278	NASDAQ	HDSN	Thu, Dec 7, 1995	17.25	17.50	16.50	17.00
277	NASDAQ	HDSN	Wed, Dec 6, 1995	18.50	18.50	17.13	17.88
276	NASDAQ	HDSN	Tue, Dec 5, 1995	16.88	18.50	16.88	18.00
275	NASDAQ	HDSN	Mon, Dec 4, 1995	17.50	17.63	16.63	17.50
274	NASDAQ	HDSN	Fri, Dec 1, 1995	18.25	18.75	17.88	18.75
273	NASDAQ	HDSN	Thu, Nov 30, 1995	18.88	18.88	18.25	18.25
272	NASDAQ	HDSN	Wed, Nov 29, 1995	18.38	18.75	18.13	18.25
271	NASDAQ	HDSN	Tue, Nov 28, 1995	17.50	18.00	17.13	18.00
270	NASDAQ	HDSN	Mon, Nov 27, 1995	17.38	17.50	16.75	17.50
269	NASDAQ	HDSN	Fri, Nov 24, 1995	17.75	18.00	16.75	16.75
268	NASDAQ	HDSN	Wed, Nov 22, 1995	19.50	19.50	17.75	17.75
267	NASDAQ	HDSN	Tue, Nov 21, 1995	19.38	19.75	18.75	19.25
266	NASDAQ	HDSN	Mon, Nov 20, 1995	17.75	20.00	17.63	19.38
265	NASDAQ	HDSN	Fri, Nov 17, 1995	17.00	17.75	16.75	17.00
264	NASDAQ	HDSN	Thu, Nov 16, 1995	15.25	17.50	15.25	17.00
263	NASDAQ	HDSN	Wed, Nov 15, 1995	15.38	15.38	15.00	15.25
262	NASDAQ	HDSN	Tue, Nov 14, 1995	15.75	16.13	14.75	15.38
261	NASDAQ	HDSN	Mon, Nov 13, 1995	16.50	17.00	15.75	15.75
260	NASDAQ	HDSN	Fri, Nov 10, 1995	17.13	17.13	16.00	16.50
259	NASDAQ	HDSN	Thu, Nov 9, 1995	16.06	16.88	16.06	16.25
258	NASDAQ	HDSN	Wed, Nov 8, 1995	16.25	17.25	15.75	16.00
257	NASDAQ	HDSN	Tue, Nov 7, 1995	19.00	19.00	16.50	17.25
256	NASDAQ	HDSN	Mon, Nov 6, 1995	19.63	19.75	18.50	19.00
255	NASDAQ	HDSN	Fri, Nov 3, 1995	20.50	20.50	18.50	19.63
254	NASDAQ	HDSN	Thu, Nov 2, 1995	19.25	21.00	19.25	20.00
253	NASDAQ	HDSN	Wed, Nov 1, 1995	18.75	19.75	18.75	19.50
252	NASDAQ	HDSN	Tue, Oct 31, 1995	18.25	19.25	18.25	18.75
251	NASDAQ	HDSN	Mon, Oct 30, 1995	18.25	18.25	17.75	18.25
250	NASDAQ	HDSN	Fri, Oct 27, 1995	17.50	17.75	17.50	17.75
249	NASDAQ	HDSN	Thu, Oct 26, 1995	17.75	17.75	17.50	17.50
248	NASDAQ	HDSN	Wed, Oct 25, 1995	17.88	18.00	17.25	17.75
247	NASDAQ	HDSN	Tue, Oct 24, 1995	17.50	18.00	17.50	17.88
246	NASDAQ	HDSN	Mon, Oct 23, 1995	17.75	17.75	16.75	17.75
245	NASDAQ	HDSN	Fri, Oct 20, 1995	18.00	18.25	17.25	17.75
244	NASDAQ	HDSN	Thu, Oct 19, 1995	16.38	18.00	16.00	17.75
243	NASDAQ	HDSN	Wed, Oct 18, 1995	16.00	16.38	15.75	16.06
242	NASDAQ	HDSN	Tue, Oct 17, 1995	16.00	16.25	15.25	16.00
241	NASDAQ	HDSN	Mon, Oct 16, 1995	17.00	17.00	16.00	16.25
240	NASDAQ	HDSN	Fri, Oct 13, 1995	17.00	17.00	16.38	16.38
239	NASDAQ	HDSN	Thu, Oct 12, 1995	17.00	17.00	16.38	17.00
238	NASDAQ	HDSN	Wed, Oct 11, 1995	17.00	17.00	16.38	16.38
237	NASDAQ	HDSN	Tue, Oct 10, 1995	18.00	18.00	16.38	17.00
236	NASDAQ	HDSN	Mon, Oct 9, 1995	18.50	18.50	17.63	17.75
235	NASDAQ	HDSN	Fri, Oct 6, 1995	17.75	19.13	17.75	18.38
234	NASDAQ	HDSN	Thu, Oct 5, 1995	18.00	18.50	16.75	17.75
233	NASDAQ	HDSN	Wed, Oct 4, 1995	16.50	18.00	16.13	17.75
232	NASDAQ	HDSN	Tue, Oct 3, 1995	15.00	16.63	14.00	16.25
231	NASDAQ	HDSN	Mon, Oct 2, 1995	16.75	16.75	14.00	15.00
230	NASDAQ	HDSN	Fri, Sep 29, 1995	18.00	18.50	16.38	16.75
229	NASDAQ	HDSN	Thu, Sep 28, 1995	19.00	19.00	18.00	18.00
228	NASDAQ	HDSN	Wed, Sep 27, 1995	19.25	19.50	18.38	18.88
227	NASDAQ	HDSN	Tue, Sep 26, 1995	19.00	19.50	18.63	19.25
226	NASDAQ	HDSN	Mon, Sep 25, 1995	20.00	20.00	18.50	19.00
225	NASDAQ	HDSN	Fri, Sep 22, 1995	20.00	20.00	19.50	19.75
224	NASDAQ	HDSN	Thu, Sep 21, 1995	20.75	20.75	19.25	19.75
223	NASDAQ	HDSN	Wed, Sep 20, 1995	20.75	20.75	20.13	20.63
222	NASDAQ	HDSN	Tue, Sep 19, 1995	20.25	20.75	19.75	20.75
221	NASDAQ	HDSN	Mon, Sep 18, 1995	19.50	20.25	19.50	20.25
220	NASDAQ	HDSN	Fri, Sep 15, 1995	20.25	20.25	18.50	19.50
219	NASDAQ	HDSN	Thu, Sep 14, 1995	21.63	21.63	19.50	19.50
218	NASDAQ	HDSN	Wed, Sep 13, 1995	20.75	21.63	20.75	21.63
217	NASDAQ	HDSN	Tue, Sep 12, 1995	22.38	22.38	20.75	21.63
216	NASDAQ	HDSN	Mon, Sep 11, 1995	20.00	21.50	20.00	21.50
215	NASDAQ	HDSN	Fri, Sep 8, 1995	19.75	20.50	19.75	20.50
214	NASDAQ	HDSN	Thu, Sep 7, 1995	20.50	20.50	19.50	20.38
213	NASDAQ	HDSN	Wed, Sep 6, 1995	20.88	20.88	19.63	19.63
212	NASDAQ	HDSN	Tue, Sep 5, 1995	20.75	21.00	20.00	20.00
211	NASDAQ	HDSN	Fri, Sep 1, 1995	20.00	20.88	20.00	20.00
210	NASDAQ	HDSN	Thu, Aug 31, 1995	20.38	20.88	20.25	20.38
209	NASDAQ	HDSN	Wed, Aug 30, 1995	21.50	21.50	20.63	20.75
208	NASDAQ	HDSN	Tue, Aug 29, 1995	20.50	21.75	20.50	21.50
207	NASDAQ	HDSN	Mon, Aug 28, 1995	22.00	22.00	21.25	21.75
206	NASDAQ	HDSN	Fri, Aug 25, 1995	21.00	22.00	21.00	22.00
205	NASDAQ	HDSN	Thu, Aug 24, 1995	22.00	22.00	21.00	21.00
204	NASDAQ	HDSN	Wed, Aug 23, 1995	22.00	22.00	21.00	21.13
203	NASDAQ	HDSN	Tue, Aug 22, 1995	21.25	22.13	21.00	21.00
202	NASDAQ	HDSN	Mon, Aug 21, 1995	20.50	21.63	20.50	21.63
201	NASDAQ	HDSN	Fri, Aug 18, 1995	20.25	20.50	19.75	20.50
200	NASDAQ	HDSN	Thu, Aug 17, 1995	20.25	21.00	19.75	20.25
199	NASDAQ	HDSN	Wed, Aug 16, 1995	20.63	21.50	20.25	20.25
198	NASDAQ	HDSN	Tue, Aug 15, 1995	21.00	22.13	21.00	21.00
197	NASDAQ	HDSN	Mon, Aug 14, 1995	22.00	22.00	20.75	21.00
196	NASDAQ	HDSN	Fri, Aug 11, 1995	22.50	22.50	21.25	21.25
195	NASDAQ	HDSN	Thu, Aug 10, 1995	22.75	23.25	21.50	21.50
194	NASDAQ	HDSN	Wed, Aug 9, 1995	23.50	24.50	22.50	22.75
193	NASDAQ	HDSN	Tue, Aug 8, 1995	21.75	23.50	21.75	23.25
192	NASDAQ	HDSN	Mon, Aug 7, 1995	21.25	21.63	20.75	21.63
191	NASDAQ	HDSN	Fri, Aug 4, 1995	21.88	22.00	21.13	21.44
190	NASDAQ	HDSN	Thu, Aug 3, 1995	20.50	21.88	20.50	21.13
189	NASDAQ	HDSN	Wed, Aug 2, 1995	20.75	21.25	20.25	20.88
188	NASDAQ	HDSN	Tue, Aug 1, 1995	20.75	21.75	20.25	20.25
187	NASDAQ	HDSN	Mon, Jul 31, 1995	21.00	21.75	20.75	21.13
186	NASDAQ	HDSN	Fri, Jul 28, 1995	21.50	21.75	20.25	21.75
185	NASDAQ	HDSN	Thu, Jul 27, 1995	20.25	21.50	19.50	21.00
184	NASDAQ	HDSN	Wed, Jul 26, 1995	21.88	21.88	18.75	19.25
183	NASDAQ	HDSN	Tue, Jul 25, 1995	22.25	22.50	20.88	21.88
182	NASDAQ	HDSN	Mon, Jul 24, 1995	24.00	24.00	20.75	22.25
181	NASDAQ	HDSN	Fri, Jul 21, 1995	22.25	23.25	21.75	22.75
180	NASDAQ	HDSN	Thu, Jul 20, 1995	21.75	22.00	20.75	21.75
179	NASDAQ	HDSN	Wed, Jul 19, 1995	22.00	22.75	20.50	21.75
178	NASDAQ	HDSN	Tue, Jul 18, 1995	20.75	22.75	19.75	22.00
177	NASDAQ	HDSN	Mon, Jul 17, 1995	21.75	21.75	19.50	20.75
176	NASDAQ	HDSN	Fri, Jul 14, 1995	18.50	22.25	18.50	20.50
175	NASDAQ	HDSN	Thu, Jul 13, 1995	17.75	19.50	16.50	19.00
174	NASDAQ	HDSN	Wed, Jul 12, 1995	16.25	17.75	16.00	17.00
173	NASDAQ	HDSN	Tue, Jul 11, 1995	16.75	17.50	15.75	17.00
172	NASDAQ	HDSN	Mon, Jul 10, 1995	17.25	18.00	16.50	16.75
171	NASDAQ	HDSN	Fri, Jul 7, 1995	17.63	18.00	16.88	17.25
170	NASDAQ	HDSN	Thu, Jul 6, 1995	18.00	19.00	17.75	18.00
169	NASDAQ	HDSN	Wed, Jul 5, 1995	18.00	19.13	18.00	18.75
168	NASDAQ	HDSN	Mon, Jul 3, 1995	17.75	19.13	17.75	19.13
167	NASDAQ	HDSN	Fri, Jun 30, 1995	17.63	18.50	17.63	18.50
166	NASDAQ	HDSN	Thu, Jun 29, 1995	18.00	18.50	17.63	18.50
165	NASDAQ	HDSN	Wed, Jun 28, 1995	18.50	18.50	18.00	18.00
164	NASDAQ	HDSN	Tue, Jun 27, 1995	18.25	18.50	17.50	17.75
163	NASDAQ	HDSN	Mon, Jun 26, 1995	18.75	19.25	18.50	18.50
162	NASDAQ	HDSN	Fri, Jun 23, 1995	19.75	19.75	18.75	18.75
161	NASDAQ	HDSN	Thu, Jun 22, 1995	19.00	20.00	18.25	19.75
160	NASDAQ	HDSN	Wed, Jun 21, 1995	17.50	19.00	17.50	19.00
159	NASDAQ	HDSN	Tue, Jun 20, 1995	18.25	19.00	16.88	17.88
158	NASDAQ	HDSN	Mon, Jun 19, 1995	19.25	19.25	18.13	18.25
157	NASDAQ	HDSN	Fri, Jun 16, 1995	18.50	18.75	18.00	18.50
156	NASDAQ	HDSN	Thu, Jun 15, 1995	19.25	19.25	18.50	18.50
155	NASDAQ	HDSN	Wed, Jun 14, 1995	20.00	20.00	19.25	19.25
154	NASDAQ	HDSN	Tue, Jun 13, 1995	18.50	20.00	18.50	19.25
153	NASDAQ	HDSN	Mon, Jun 12, 1995	19.00	20.00	18.38	18.75
152	NASDAQ	HDSN	Fri, Jun 9, 1995	19.00	19.00	18.00	19.00
151	NASDAQ	HDSN	Thu, Jun 8, 1995	18.75	19.00	18.00	19.00
150	NASDAQ	HDSN	Wed, Jun 7, 1995	19.75	20.00	18.75	19.50
149	NASDAQ	HDSN	Tue, Jun 6, 1995	21.00	21.00	19.88	19.88
148	NASDAQ	HDSN	Mon, Jun 5, 1995	19.75	21.25	19.50	19.88
147	NASDAQ	HDSN	Fri, Jun 2, 1995	19.50	20.00	19.00	19.75
146	NASDAQ	HDSN	Thu, Jun 1, 1995	20.25	20.50	19.38	19.50
145	NASDAQ	HDSN	Wed, May 31, 1995	20.00	20.75	19.38	20.00
144	NASDAQ	HDSN	Tue, May 30, 1995	18.25	19.75	18.00	19.75
143	NASDAQ	HDSN	Fri, May 26, 1995	19.38	19.50	18.00	18.00
142	NASDAQ	HDSN	Thu, May 25, 1995	19.75	19.75	19.00	19.75
141	NASDAQ	HDSN	Wed, May 24, 1995	19.75	20.25	18.75	19.00
140	NASDAQ	HDSN	Tue, May 23, 1995	20.38	20.88	19.75	19.75
139	NASDAQ	HDSN	Mon, May 22, 1995	20.88	21.13	20.38	20.88
138	NASDAQ	HDSN	Fri, May 19, 1995	19.50	20.50	19.00	20.50
137	NASDAQ	HDSN	Thu, May 18, 1995	21.63	21.63	19.50	20.50
136	NASDAQ	HDSN	Wed, May 17, 1995	21.75	22.25	20.50	21.13
135	NASDAQ	HDSN	Tue, May 16, 1995	22.25	23.75	20.75	20.75
134	NASDAQ	HDSN	Mon, May 15, 1995	21.50	22.50	21.25	21.75
133	NASDAQ	HDSN	Fri, May 12, 1995	18.75	22.00	18.75	20.75
132	NASDAQ	HDSN	Thu, May 11, 1995	19.25	20.25	18.75	18.75
131	NASDAQ	HDSN	Wed, May 10, 1995	19.75	20.25	19.00	19.25
130	NASDAQ	HDSN	Tue, May 9, 1995	20.50	21.25	19.00	20.50
129	NASDAQ	HDSN	Mon, May 8, 1995	21.25	21.25	20.00	21.25
128	NASDAQ	HDSN	Fri, May 5, 1995	21.25	21.25	20.50	21.25
127	NASDAQ	HDSN	Thu, May 4, 1995	21.75	21.75	20.75	20.75
126	NASDAQ	HDSN	Wed, May 3, 1995	22.00	22.75	20.75	21.75
125	NASDAQ	HDSN	Tue, May 2, 1995	22.00	22.88	22.00	22.00
124	NASDAQ	HDSN	Mon, May 1, 1995	22.50	22.50	21.25	21.75
123	NASDAQ	HDSN	Fri, Apr 28, 1995	23.00	23.50	22.00	22.25
122	NASDAQ	HDSN	Thu, Apr 27, 1995	20.25	23.00	19.75	23.00
121	NASDAQ	HDSN	Wed, Apr 26, 1995	22.38	22.88	19.00	20.25
120	NASDAQ	HDSN	Tue, Apr 25, 1995	21.75	22.88	21.75	22.25
119	NASDAQ	HDSN	Mon, Apr 24, 1995	22.25	22.88	21.75	22.75
118	NASDAQ	HDSN	Fri, Apr 21, 1995	20.00	22.38	20.00	22.25
117	NASDAQ	HDSN	Thu, Apr 20, 1995	20.00	21.00	19.88	20.75
116	NASDAQ	HDSN	Wed, Apr 19, 1995	22.25	22.25	19.88	20.25
115	NASDAQ	HDSN	Tue, Apr 18, 1995	23.25	23.25	20.50	22.00
114	NASDAQ	HDSN	Mon, Apr 17, 1995	23.50	24.25	22.00	23.00
113	NASDAQ	HDSN	Thu, Apr 13, 1995	21.38	24.25	20.50	23.50
112	NASDAQ	HDSN	Wed, Apr 12, 1995	21.00	21.25	18.50	20.50
111	NASDAQ	HDSN	Tue, Apr 11, 1995	25.75	25.75	21.00	21.25
110	NASDAQ	HDSN	Mon, Apr 10, 1995	23.00	27.50	22.88	26.13
109	NASDAQ	HDSN	Fri, Apr 7, 1995	21.75	23.38	21.75	23.38
108	NASDAQ	HDSN	Thu, Apr 6, 1995	20.88	22.00	20.00	21.38
107	NASDAQ	HDSN	Wed, Apr 5, 1995	17.75	20.00	17.75	19.38
106	NASDAQ	HDSN	Tue, Apr 4, 1995	17.88	18.38	17.50	18.13
105	NASDAQ	HDSN	Mon, Apr 3, 1995	17.75	18.00	17.00	17.88
104	NASDAQ	HDSN	Fri, Mar 31, 1995	17.75	18.25	16.50	17.25
103	NASDAQ	HDSN	Thu, Mar 30, 1995	16.88	17.75	16.75	16.75
102	NASDAQ	HDSN	Wed, Mar 29, 1995	16.88	17.25	16.25	17.00
101	NASDAQ	HDSN	Tue, Mar 28, 1995	17.00	17.00	16.25	16.88
100	NASDAQ	HDSN	Mon, Mar 27, 1995	16.63	17.50	16.25	16.50
99	NASDAQ	HDSN	Fri, Mar 24, 1995	17.50	18.50	16.25	16.63
98	NASDAQ	HDSN	Thu, Mar 23, 1995	17.00	17.75	15.63	17.50
97	NASDAQ	HDSN	Wed, Mar 22, 1995	15.00	18.25	14.50	15.63
96	NASDAQ	HDSN	Tue, Mar 21, 1995	14.25	15.00	13.50	14.75
95	NASDAQ	HDSN	Mon, Mar 20, 1995	12.13	14.50	12.13	13.88
94	NASDAQ	HDSN	Fri, Mar 17, 1995	11.88	12.50	11.88	12.06
93	NASDAQ	HDSN	Thu, Mar 16, 1995	11.75	11.88	11.50	11.88
92	NASDAQ	HDSN	Wed, Mar 15, 1995	11.50	11.75	11.50	11.69
91	NASDAQ	HDSN	Tue, Mar 14, 1995	11.63	11.75	11.38	11.63
90	NASDAQ	HDSN	Mon, Mar 13, 1995	11.50	11.75	11.25	11.63
89	NASDAQ	HDSN	Fri, Mar 10, 1995	11.50	11.50	11.00	11.50
88	NASDAQ	HDSN	Thu, Mar 9, 1995	11.13	11.63	10.88	11.63
87	NASDAQ	HDSN	Wed, Mar 8, 1995	10.63	11.25	10.63	11.13
86	NASDAQ	HDSN	Tue, Mar 7, 1995	9.25	11.25	9.25	10.75
85	NASDAQ	HDSN	Mon, Mar 6, 1995	9.63	9.75	9.25	9.50
84	NASDAQ	HDSN	Fri, Mar 3, 1995	9.63	9.88	9.63	9.88
83	NASDAQ	HDSN	Thu, Mar 2, 1995	9.88	10.25	9.63	9.63
82	NASDAQ	HDSN	Wed, Mar 1, 1995	10.00	10.25	9.63	10.25
81	NASDAQ	HDSN	Tue, Feb 28, 1995	10.00	10.00	9.63	10.00
80	NASDAQ	HDSN	Mon, Feb 27, 1995	9.75	10.00	9.75	10.00
79	NASDAQ	HDSN	Fri, Feb 24, 1995	9.50	10.00	9.50	9.75
78	NASDAQ	HDSN	Thu, Feb 23, 1995	10.00	10.00	9.50	9.88
77	NASDAQ	HDSN	Wed, Feb 22, 1995	9.50	10.00	9.50	9.81
76	NASDAQ	HDSN	Tue, Feb 21, 1995	9.38	10.13	9.38	10.13
75	NASDAQ	HDSN	Fri, Feb 17, 1995	10.13	10.13	9.63	9.63
74	NASDAQ	HDSN	Thu, Feb 16, 1995	9.75	10.25	9.63	9.75
73	NASDAQ	HDSN	Wed, Feb 15, 1995	10.63	10.75	9.75	9.88
72	NASDAQ	HDSN	Tue, Feb 14, 1995	10.50	10.75	10.38	10.63
71	NASDAQ	HDSN	Mon, Feb 13, 1995	10.63	10.75	10.00	10.25
70	NASDAQ	HDSN	Fri, Feb 10, 1995	10.25	10.50	10.00	10.50
69	NASDAQ	HDSN	Thu, Feb 9, 1995	10.50	10.50	10.13	10.25
68	NASDAQ	HDSN	Wed, Feb 8, 1995	11.00	11.00	10.13	10.50
67	NASDAQ	HDSN	Tue, Feb 7, 1995	11.00	11.38	10.88	11.13
66	NASDAQ	HDSN	Mon, Feb 6, 1995	11.50	11.50	11.00	11.25
65	NASDAQ	HDSN	Fri, Feb 3, 1995	11.00	11.38	10.75	11.38
64	NASDAQ	HDSN	Thu, Feb 2, 1995	10.88	11.25	10.63	11.00
63	NASDAQ	HDSN	Wed, Feb 1, 1995	11.50	11.75	10.69	10.69
62	NASDAQ	HDSN	Tue, Jan 31, 1995	10.13	11.25	10.00	11.00
61	NASDAQ	HDSN	Mon, Jan 30, 1995	9.75	10.25	9.50	10.13
60	NASDAQ	HDSN	Fri, Jan 27, 1995	9.50	9.88	9.50	9.88
59	NASDAQ	HDSN	Thu, Jan 26, 1995	9.75	10.13	9.50	9.69
58	NASDAQ	HDSN	Wed, Jan 25, 1995	9.25	10.00	9.00	9.50
57	NASDAQ	HDSN	Tue, Jan 24, 1995	8.50	9.25	8.13	9.25
56	NASDAQ	HDSN	Mon, Jan 23, 1995	8.50	8.50	8.13	8.13
55	NASDAQ	HDSN	Fri, Jan 20, 1995	8.63	8.63	8.13	8.50
54	NASDAQ	HDSN	Thu, Jan 19, 1995	7.75	8.63	7.75	8.63
53	NASDAQ	HDSN	Wed, Jan 18, 1995	8.25	8.25	7.75	8.00
52	NASDAQ	HDSN	Tue, Jan 17, 1995	8.63	8.88	7.75	8.13
51	NASDAQ	HDSN	Mon, Jan 16, 1995	9.25	9.25	8.50	8.63
50	NASDAQ	HDSN	Fri, Jan 13, 1995	8.75	9.13	8.63	9.00
49	NASDAQ	HDSN	Thu, Jan 12, 1995	8.75	9.50	8.25	8.88
48	NASDAQ	HDSN	Wed, Jan 11, 1995	9.88	10.38	8.75	9.25
47	NASDAQ	HDSN	Tue, Jan 10, 1995	10.50	11.00	9.50	10.25
46	NASDAQ	HDSN	Mon, Jan 9, 1995	9.13	11.00	8.25	10.25
45	NASDAQ	HDSN	Fri, Jan 6, 1995	8.75	9.75	7.88	9.13
44	NASDAQ	HDSN	Thu, Jan 5, 1995	7.25	7.88	7.25	7.88
43	NASDAQ	HDSN	Wed, Jan 4, 1995	6.63	7.50	6.38	7.50
42	NASDAQ	HDSN	Tue, Jan 3, 1995	5.75	6.63	5.69	6.00
41	NASDAQ	HDSN	Fri, Dec 30, 1994	5.50	5.50	5.50	5.50
40	NASDAQ	HDSN	Thu, Dec 29, 1994	5.75	5.75	5.75	5.75
39	NASDAQ	HDSN	Wed, Dec 28, 1994	5.50	5.63	5.50	5.50
38	NASDAQ	HDSN	Tue, Dec 27, 1994	5.50	5.88	5.50	5.88
37	NASDAQ	HDSN	Fri, Dec 23, 1994	5.88	5.88	5.50	5.50
36	NASDAQ	HDSN	Thu, Dec 22, 1994	5.88	5.88	5.63	5.63
35	NASDAQ	HDSN	Wed, Dec 21, 1994	5.88	5.88	5.63	5.88
34	NASDAQ	HDSN	Tue, Dec 20, 1994	5.63	5.88	5.63	5.63
33	NASDAQ	HDSN	Mon, Dec 19, 1994	5.63	5.88	5.63	5.63
32	NASDAQ	HDSN	Fri, Dec 16, 1994	5.88	5.88	5.63	5.88
31	NASDAQ	HDSN	Thu, Dec 15, 1994	6.25	6.25	5.63	5.63
30	NASDAQ	HDSN	Wed, Dec 14, 1994	6.00	6.25	5.88	5.88
29	NASDAQ	HDSN	Tue, Dec 13, 1994	6.00	6.00	5.63	5.75
28	NASDAQ	HDSN	Mon, Dec 12, 1994	6.00	6.00	5.63	5.63
27	NASDAQ	HDSN	Fri, Dec 9, 1994	5.63	6.00	5.63	5.63
26	NASDAQ	HDSN	Thu, Dec 8, 1994	5.88	6.00	5.63	5.63
25	NASDAQ	HDSN	Wed, Dec 7, 1994	6.13	6.13	5.75	5.75
24	NASDAQ	HDSN	Tue, Dec 6, 1994	5.75	6.00	5.75	5.75
23	NASDAQ	HDSN	Mon, Dec 5, 1994	6.00	6.00	5.75	6.00
22	NASDAQ	HDSN	Fri, Dec 2, 1994	6.00	6.00	5.75	5.75
21	NASDAQ	HDSN	Thu, Dec 1, 1994	6.00	6.00	5.50	5.75
20	NASDAQ	HDSN	Wed, Nov 30, 1994	6.00	6.00	5.63	6.00
19	NASDAQ	HDSN	Tue, Nov 29, 1994	5.75	6.00	5.75	6.00
18	NASDAQ	HDSN	Mon, Nov 28, 1994	6.00	6.00	5.75	5.75
17	NASDAQ	HDSN	Fri, Nov 25, 1994	5.75	6.00	5.75	5.75
16	NASDAQ	HDSN	Wed, Nov 23, 1994	5.88	6.25	5.75	6.19
15	NASDAQ	HDSN	Tue, Nov 22, 1994	6.25	6.25	5.88	5.88
14	NASDAQ	HDSN	Mon, Nov 21, 1994	5.88	5.88	5.88	5.88
13	NASDAQ	HDSN	Fri, Nov 18, 1994	6.00	6.25	5.88	5.88
12	NASDAQ	HDSN	Thu, Nov 17, 1994	6.25	6.25	6.00	6.06
11	NASDAQ	HDSN	Wed, Nov 16, 1994	6.38	6.38	6.00	6.25
10	NASDAQ	HDSN	Tue, Nov 15, 1994	6.13	6.50	6.13	6.38
9	NASDAQ	HDSN	Mon, Nov 14, 1994	6.03	6.25	6.03	6.25
8	NASDAQ	HDSN	Fri, Nov 11, 1994	6.50	6.50	6.03	6.03
7	NASDAQ	HDSN	Thu, Nov 10, 1994	6.50	6.50	6.25	6.25
6	NASDAQ	HDSN	Wed, Nov 9, 1994	6.22	6.50	6.03	6.25
5	NASDAQ	HDSN	Tue, Nov 8, 1994	6.25	6.25	6.00	6.00
4	NASDAQ	HDSN	Mon, Nov 7, 1994	6.50	6.50	6.03	6.03
3	NASDAQ	HDSN	Fri, Nov 4, 1994	6.50	6.50	6.13	6.44
2	NASDAQ	HDSN	Thu, Nov 3, 1994	6.25	6.50	6.00	6.03
1	NASDAQ	HDSN	Wed, Nov 2, 1994	5.88	6.25	5.81	6.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Hudson Technologies Inc NASDAQ:HDSN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024