|
|
Closing price on 1/24/2011
|
|
| Open |
84.00 |
| High |
84.00 |
| Low |
80.00 |
| Volume |
8,560 |
| Split-adjusted Price |
3.73 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2011
|
+3.00 / +3.75%
|
84.00
|
84.00
|
80.00
|
83.00
|
83.00
|
3.73
|
8,560
|
|
|
1/21/2011
|
+1.00 / +1.27%
|
82.50
|
82.50
|
80.00
|
80.00
|
80.00
|
3.60
|
6,200
|
|
|
1/20/2011
|
0.00 / 0.00%
|
79.00
|
79.00
|
78.00
|
79.00
|
79.00
|
3.55
|
1,300
|
|
|
1/19/2011
|
-1.50 / -1.86%
|
80.00
|
80.50
|
79.00
|
79.00
|
79.00
|
3.55
|
20,070
|
|
|
1/18/2011
|
+3.50 / +4.55%
|
77.00
|
80.50
|
77.00
|
80.50
|
80.50
|
3.62
|
1,000
|
|
|
1/17/2011
|
0.00 / 0.00%
|
77.00
|
77.00
|
75.00
|
77.00
|
77.00
|
3.46
|
1,600
|
|
|
1/14/2011
|
+2.00 / +2.67%
|
75.00
|
77.00
|
75.00
|
77.00
|
77.00
|
3.46
|
5,740
|
|
|
1/13/2011
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.00
|
3.37
|
2,470
|
|
|
1/12/2011
|
+2.00 / +2.74%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
3.37
|
6,510
|
|
|
1/11/2011
|
-2.00 / -2.67%
|
74.50
|
74.50
|
73.00
|
73.00
|
73.00
|
3.24
|
13,820
|
|
|
1/10/2011
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
3.33
|
0
|
|
|
1/7/2011
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.00
|
3.33
|
13,240
|
|
|
1/6/2011
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
3.33
|
2,520
|
|
|
1/5/2011
|
-2.00 / -2.60%
|
74.00
|
76.00
|
74.00
|
75.00
|
75.00
|
3.33
|
23,160
|
|
|
1/4/2011
|
+2.00 / +2.67%
|
73.00
|
77.50
|
73.00
|
77.00
|
77.00
|
3.42
|
3,860
|
|
|
12/31/2010
|
-0.50 / -0.66%
|
74.50
|
75.00
|
74.50
|
75.00
|
75.00
|
3.33
|
21,810
|
|
|
12/30/2010
|
-0.50 / -0.66%
|
76.00
|
77.50
|
75.50
|
75.50
|
75.50
|
3.35
|
39,120
|
|
|
12/29/2010
|
+0.50 / +0.66%
|
78.00
|
78.00
|
76.00
|
76.00
|
76.00
|
3.37
|
25,960
|
|
|
12/28/2010
|
-0.50 / -0.66%
|
73.50
|
78.50
|
73.50
|
75.50
|
75.50
|
3.35
|
58,180
|
|
|
12/27/2010
|
+2.50 / +3.40%
|
73.50
|
76.00
|
73.50
|
76.00
|
76.00
|
3.37
|
2,400
|
|
|
12/24/2010
|
-0.50 / -0.68%
|
76.50
|
76.50
|
73.00
|
73.50
|
73.50
|
3.26
|
39,790
|
|
|
12/23/2010
|
-2.50 / -3.27%
|
74.50
|
74.50
|
74.00
|
74.00
|
74.00
|
3.28
|
7,950
|
|
|
12/22/2010
|
+0.50 / +0.66%
|
77.00
|
77.00
|
76.00
|
76.50
|
76.50
|
3.40
|
11,240
|
|
|
12/21/2010
|
-3.50 / -4.40%
|
77.00
|
79.00
|
76.00
|
76.00
|
76.00
|
3.37
|
93,180
|
|
|
12/20/2010
|
+1.50 / +1.92%
|
78.00
|
79.50
|
77.00
|
79.50
|
79.50
|
3.53
|
12,020
|
|
|
12/17/2010
|
+0.50 / +0.65%
|
77.00
|
78.00
|
77.00
|
78.00
|
78.00
|
3.46
|
1,550
|
|
|
12/16/2010
|
0.00 / 0.00%
|
76.50
|
77.50
|
75.50
|
77.50
|
77.50
|
3.44
|
6,050
|
|
|
12/15/2010
|
0.00 / 0.00%
|
78.00
|
78.50
|
77.00
|
77.50
|
77.50
|
3.44
|
15,870
|
|
|
12/14/2010
|
-0.50 / -0.64%
|
76.00
|
81.00
|
76.00
|
77.50
|
77.50
|
3.44
|
21,000
|
|
|
12/13/2010
|
+3.50 / +4.70%
|
77.50
|
78.00
|
76.00
|
78.00
|
78.00
|
3.46
|
130,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|