|
Closing price on 12/10/2010
|
|
Open |
74.00 |
High |
75.00 |
Low |
74.00 |
Volume |
16,620 |
Split-adjusted Price |
3.31 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2010
|
+1.50 / +2.05%
|
74.00
|
75.00
|
74.00
|
74.50
|
74.50
|
3.31
|
16,620
|
|
12/9/2010
|
+1.50 / +2.10%
|
71.50
|
73.00
|
71.50
|
73.00
|
73.00
|
3.24
|
9,170
|
|
12/8/2010
|
-2.00 / -2.72%
|
72.00
|
73.00
|
70.00
|
71.50
|
71.50
|
3.17
|
7,280
|
|
12/7/2010
|
-1.00 / -1.34%
|
74.50
|
74.50
|
73.50
|
73.50
|
73.50
|
3.26
|
10,120
|
|
12/6/2010
|
+1.50 / +2.05%
|
72.00
|
74.50
|
72.00
|
74.50
|
74.50
|
3.31
|
36,890
|
|
12/3/2010
|
+1.00 / +1.39%
|
75.50
|
75.50
|
72.50
|
73.00
|
73.00
|
3.24
|
28,290
|
|
12/2/2010
|
+0.50 / +0.70%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
3.20
|
6,030
|
|
12/1/2010
|
+0.50 / +0.70%
|
72.50
|
73.00
|
71.00
|
71.50
|
71.50
|
3.17
|
8,060
|
|
11/30/2010
|
0.00 / 0.00%
|
71.00
|
74.00
|
71.00
|
71.00
|
71.00
|
3.15
|
10,270
|
|
11/29/2010
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
3.15
|
1,300
|
|
11/26/2010
|
-1.00 / -1.39%
|
72.00
|
72.00
|
71.00
|
71.00
|
71.00
|
3.15
|
2,050
|
|
11/25/2010
|
+1.50 / +2.13%
|
68.50
|
73.00
|
68.00
|
72.00
|
72.00
|
3.20
|
22,060
|
|
11/24/2010
|
0.00 / 0.00%
|
68.00
|
70.50
|
67.00
|
70.50
|
70.50
|
3.13
|
8,020
|
|
11/23/2010
|
0.00 / 0.00%
|
70.50
|
71.00
|
70.50
|
70.50
|
70.50
|
3.13
|
2,140
|
|
11/22/2010
|
-1.50 / -2.08%
|
72.00
|
72.00
|
68.50
|
70.50
|
70.50
|
3.13
|
6,450
|
|
11/19/2010
|
+1.50 / +2.13%
|
73.00
|
73.00
|
70.50
|
72.00
|
72.00
|
3.20
|
1,470
|
|
11/18/2010
|
+2.00 / +2.92%
|
68.50
|
71.50
|
68.50
|
70.50
|
70.50
|
3.13
|
36,380
|
|
11/17/2010
|
-3.50 / -4.86%
|
74.00
|
74.00
|
68.50
|
68.50
|
68.50
|
3.04
|
22,960
|
|
11/16/2010
|
-3.00 / -4.00%
|
72.00
|
72.00
|
71.50
|
72.00
|
72.00
|
3.20
|
15,480
|
|
11/15/2010
|
-3.50 / -4.46%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.00
|
3.33
|
15,880
|
|
11/12/2010
|
-0.50 / -0.63%
|
79.00
|
79.00
|
76.00
|
78.50
|
78.50
|
3.48
|
2,510
|
|
11/11/2010
|
0.00 / 0.00%
|
79.50
|
79.50
|
77.00
|
79.00
|
79.00
|
3.51
|
80
|
|
11/10/2010
|
+2.00 / +2.60%
|
79.50
|
79.50
|
77.00
|
79.00
|
79.00
|
3.51
|
8,540
|
|
11/9/2010
|
-4.00 / -4.94%
|
79.50
|
79.50
|
77.00
|
77.00
|
77.00
|
3.42
|
27,590
|
|
11/8/2010
|
0.00 / 0.00%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
3.59
|
20
|
|
11/5/2010
|
+1.00 / +1.25%
|
82.50
|
82.50
|
80.00
|
81.00
|
81.00
|
3.59
|
5,630
|
|
11/4/2010
|
+1.50 / +1.91%
|
76.00
|
81.50
|
76.00
|
80.00
|
80.00
|
3.55
|
7,170
|
|
11/3/2010
|
-4.00 / -4.85%
|
79.00
|
82.00
|
78.50
|
78.50
|
78.50
|
3.48
|
13,530
|
|
11/2/2010
|
-0.50 / -0.60%
|
83.00
|
83.00
|
82.00
|
82.50
|
82.50
|
3.66
|
1,110
|
|
11/1/2010
|
0.00 / 0.00%
|
83.00
|
83.00
|
81.50
|
83.00
|
83.00
|
3.68
|
3,990
|
|
|
|
|
|
|
|
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
|
|
|
|
|