|
|
Closing price on 3/11/2011
|
|
| Open |
74.50 |
| High |
75.00 |
| Low |
74.50 |
| Volume |
3,590 |
| Split-adjusted Price |
3.37 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2011
|
+2.50 / +3.45%
|
74.50
|
75.00
|
74.50
|
75.00
|
75.00
|
3.37
|
3,590
|
|
|
3/10/2011
|
-0.50 / -0.68%
|
73.00
|
73.00
|
70.00
|
72.50
|
72.50
|
3.26
|
1,080
|
|
|
3/9/2011
|
0.00 / 0.00%
|
69.50
|
73.50
|
69.50
|
73.00
|
73.00
|
3.28
|
3,950
|
|
|
3/8/2011
|
+2.00 / +2.82%
|
72.00
|
73.00
|
72.00
|
73.00
|
73.00
|
3.28
|
5,090
|
|
|
3/7/2011
|
+0.50 / +0.71%
|
70.50
|
71.00
|
70.50
|
71.00
|
71.00
|
3.19
|
12,620
|
|
|
3/4/2011
|
+0.50 / +0.71%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
3.17
|
2,060
|
|
|
3/3/2011
|
-0.50 / -0.71%
|
70.00
|
70.50
|
70.00
|
70.00
|
70.00
|
3.15
|
4,570
|
|
|
3/2/2011
|
-3.50 / -4.73%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
3.17
|
720
|
|
|
3/1/2011
|
-0.50 / -0.67%
|
74.00
|
74.50
|
71.00
|
74.00
|
74.00
|
3.33
|
1,810
|
|
|
2/28/2011
|
+3.50 / +4.93%
|
74.50
|
74.50
|
74.00
|
74.50
|
74.50
|
3.35
|
2,440
|
|
|
2/25/2011
|
-3.00 / -4.05%
|
70.50
|
74.00
|
70.50
|
71.00
|
71.00
|
3.19
|
2,120
|
|
|
2/24/2011
|
0.00 / 0.00%
|
71.00
|
74.00
|
70.50
|
74.00
|
74.00
|
3.33
|
20,310
|
|
|
2/23/2011
|
-1.00 / -1.33%
|
71.50
|
78.00
|
71.50
|
74.00
|
74.00
|
3.33
|
5,710
|
|
|
2/22/2011
|
-3.50 / -4.46%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
3.37
|
10
|
|
|
2/21/2011
|
-4.00 / -4.85%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
3.53
|
1,080
|
|
|
2/18/2011
|
0.00 / 0.00%
|
82.50
|
82.50
|
82.50
|
82.50
|
82.50
|
3.71
|
0
|
|
|
2/17/2011
|
+2.50 / +3.13%
|
82.50
|
82.50
|
82.50
|
82.50
|
82.50
|
3.71
|
2,260
|
|
|
2/16/2011
|
0.00 / 0.00%
|
82.00
|
82.00
|
80.00
|
80.00
|
80.00
|
3.60
|
12,610
|
|
|
2/15/2011
|
-3.00 / -3.61%
|
82.00
|
82.00
|
80.00
|
80.00
|
80.00
|
3.60
|
1,740
|
|
|
2/14/2011
|
+1.50 / +1.84%
|
81.50
|
83.00
|
81.50
|
83.00
|
83.00
|
3.73
|
810
|
|
|
2/11/2011
|
-1.50 / -1.81%
|
83.00
|
83.00
|
81.00
|
81.50
|
81.50
|
3.67
|
13,840
|
|
|
2/10/2011
|
-1.00 / -1.19%
|
83.50
|
83.50
|
83.00
|
83.00
|
83.00
|
3.73
|
3,640
|
|
|
2/9/2011
|
-0.50 / -0.59%
|
86.00
|
86.00
|
84.00
|
84.00
|
84.00
|
3.78
|
8,340
|
|
|
2/8/2011
|
0.00 / 0.00%
|
81.00
|
86.00
|
81.00
|
84.50
|
84.50
|
3.80
|
6,950
|
|
|
1/28/2011
|
+1.50 / +1.81%
|
86.00
|
86.00
|
84.50
|
84.50
|
84.50
|
3.80
|
20,010
|
|
|
1/27/2011
|
+2.00 / +2.47%
|
82.50
|
83.00
|
80.00
|
83.00
|
83.00
|
3.73
|
4,380
|
|
|
1/26/2011
|
-2.50 / -2.99%
|
83.00
|
83.50
|
81.00
|
81.00
|
81.00
|
3.64
|
3,600
|
|
|
1/25/2011
|
+0.50 / +0.60%
|
84.00
|
85.00
|
83.50
|
83.50
|
83.50
|
3.76
|
30
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|