|
Closing price on 10/27/2011
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.60 |
| Volume |
45,060 |
| Split-adjusted Price |
1.42 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2011
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
1.42
|
45,060
|
|
|
10/26/2011
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.60
|
1.41
|
45,480
|
|
|
10/25/2011
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.80
|
1.43
|
44,590
|
|
|
10/24/2011
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.80
|
1.43
|
59,500
|
|
|
10/21/2011
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.90
|
1.44
|
31,120
|
|
|
10/20/2011
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.60
|
1.41
|
68,500
|
|
|
10/19/2011
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.40
|
1.40
|
117,460
|
|
|
10/18/2011
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
1.37
|
92,400
|
|
|
10/17/2011
|
-0.50 / -3.13%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
1.41
|
30,930
|
|
|
10/14/2011
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
1.45
|
92,290
|
|
|
10/13/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
1.44
|
190,278
|
|
|
10/12/2011
|
-0.70 / -4.22%
|
16.30
|
16.70
|
15.80
|
15.90
|
15.90
|
1.44
|
77,950
|
|
|
10/11/2011
|
-0.40 / -2.35%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.60
|
1.51
|
33,850
|
|
|
10/10/2011
|
+0.20 / +1.19%
|
17.10
|
17.20
|
16.70
|
17.00
|
17.00
|
1.54
|
70,600
|
|
|
10/7/2011
|
-0.10 / -0.59%
|
17.50
|
17.50
|
16.70
|
16.80
|
16.80
|
1.52
|
127,950
|
|
|
10/6/2011
|
-0.20 / -1.17%
|
17.00
|
17.50
|
16.90
|
16.90
|
16.90
|
1.53
|
3,442,194
|
|
|
10/5/2011
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
1.55
|
37,980
|
|
|
10/4/2011
|
-0.30 / -1.69%
|
17.50
|
17.70
|
16.90
|
17.40
|
17.40
|
1.58
|
162,300
|
|
|
10/3/2011
|
-0.50 / -2.75%
|
18.40
|
18.40
|
17.60
|
17.70
|
17.70
|
1.60
|
181,380
|
|
|
9/30/2011
|
-0.30 / -1.62%
|
18.00
|
18.50
|
18.00
|
18.20
|
18.20
|
1.65
|
105,640
|
|
|
9/29/2011
|
+0.20 / +1.09%
|
18.30
|
18.50
|
17.40
|
18.50
|
18.50
|
1.68
|
113,310
|
|
|
9/28/2011
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.30
|
1.66
|
130,450
|
|
|
9/27/2011
|
-0.70 / -3.85%
|
17.70
|
18.20
|
17.50
|
17.50
|
17.50
|
1.59
|
61,220
|
|
|
9/26/2011
|
-0.80 / -4.21%
|
19.00
|
19.00
|
18.10
|
18.20
|
18.20
|
1.65
|
196,550
|
|
|
9/23/2011
|
-1.00 / -5.00%
|
19.20
|
19.90
|
19.00
|
19.00
|
19.00
|
1.72
|
101,830
|
|
|
9/22/2011
|
-0.20 / -0.99%
|
19.40
|
20.40
|
19.20
|
20.00
|
20.00
|
1.81
|
113,340
|
|
|
9/21/2011
|
-1.00 / -4.72%
|
20.30
|
21.50
|
20.20
|
20.20
|
20.20
|
1.83
|
114,410
|
|
|
9/20/2011
|
-1.10 / -4.93%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.20
|
1.92
|
106,050
|
|
|
9/19/2011
|
+0.80 / +3.72%
|
20.50
|
22.30
|
20.50
|
22.30
|
22.30
|
2.02
|
122,680
|
|
|
9/16/2011
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
1.95
|
227,160
|
|
|