|
Closing price on 5/30/2011
|
|
| Open |
31.20 |
| High |
31.20 |
| Low |
29.90 |
| Volume |
4,020 |
| Split-adjusted Price |
3.03 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2011
|
+0.50 / +1.67%
|
31.20
|
31.20
|
29.90
|
30.40
|
30.40
|
3.03
|
4,020
|
|
|
5/27/2011
|
-0.10 / -0.33%
|
29.90
|
29.90
|
28.50
|
29.90
|
29.90
|
2.98
|
8,010
|
|
|
5/26/2011
|
-0.10 / -0.33%
|
28.60
|
30.00
|
28.60
|
30.00
|
30.00
|
2.99
|
7,110
|
|
|
5/25/2011
|
-1.50 / -4.75%
|
30.10
|
33.00
|
30.10
|
30.10
|
30.10
|
3.00
|
1,060
|
|
|
5/24/2011
|
-1.60 / -4.82%
|
34.40
|
34.40
|
31.60
|
31.60
|
31.60
|
3.15
|
16,700
|
|
|
5/23/2011
|
+1.20 / +3.75%
|
31.80
|
33.20
|
30.40
|
33.20
|
33.20
|
3.31
|
7,320
|
|
|
5/20/2011
|
+0.30 / +0.95%
|
33.00
|
33.00
|
30.20
|
32.00
|
32.00
|
3.19
|
6,340
|
|
|
5/19/2011
|
-1.60 / -4.80%
|
32.90
|
32.90
|
31.70
|
31.70
|
31.70
|
3.16
|
3,540
|
|
|
5/18/2011
|
+1.50 / +4.72%
|
31.80
|
33.30
|
31.80
|
33.30
|
33.30
|
3.32
|
8,900
|
|
|
5/17/2011
|
-1.00 / -3.05%
|
31.20
|
31.90
|
31.20
|
31.80
|
31.80
|
3.17
|
4,630
|
|
|
5/16/2011
|
-1.70 / -4.93%
|
32.80
|
33.00
|
32.80
|
32.80
|
32.80
|
3.27
|
700
|
|
|
5/13/2011
|
+1.10 / +3.29%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
3.44
|
10
|
|
|
5/12/2011
|
-0.40 / -1.18%
|
33.80
|
33.80
|
32.80
|
33.40
|
33.40
|
3.33
|
7,300
|
|
|
5/11/2011
|
+0.10 / +0.30%
|
33.90
|
33.90
|
33.80
|
33.80
|
33.80
|
3.37
|
60
|
|
|
5/10/2011
|
+1.40 / +4.33%
|
31.00
|
33.70
|
31.00
|
33.70
|
33.70
|
3.36
|
2,600
|
|
|
5/9/2011
|
+1.50 / +4.87%
|
31.50
|
32.30
|
31.50
|
32.30
|
32.30
|
3.22
|
2,080
|
|
|
5/6/2011
|
-1.60 / -4.94%
|
34.00
|
34.00
|
30.80
|
30.80
|
30.80
|
3.07
|
10,120
|
|
|
5/5/2011
|
-1.60 / -4.71%
|
33.00
|
33.90
|
32.30
|
32.40
|
32.40
|
3.23
|
17,950
|
|
|
5/4/2011
|
+0.70 / +2.10%
|
34.50
|
34.50
|
32.10
|
34.00
|
34.00
|
3.39
|
1,530
|
|
|
4/29/2011
|
-1.60 / -4.58%
|
33.20
|
34.40
|
33.20
|
33.30
|
33.30
|
3.32
|
810
|
|
|
4/28/2011
|
+0.40 / +1.16%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
3.48
|
70
|
|
|
4/27/2011
|
-32.00 / -48.12%
|
34.60
|
34.60
|
32.40
|
34.50
|
34.50
|
3.44
|
6,160
|
|
|
4/26/2011
|
-2.00 / -2.92%
|
69.50
|
69.50
|
66.50
|
66.50
|
66.50
|
3.29
|
2,010
|
|
|
4/25/2011
|
0.00 / 0.00%
|
69.00
|
70.00
|
67.50
|
68.50
|
68.50
|
3.39
|
2,950
|
|
|
4/22/2011
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
3.39
|
0
|
|
|
4/21/2011
|
-2.50 / -3.52%
|
69.50
|
69.50
|
68.50
|
68.50
|
68.50
|
3.39
|
2,000
|
|
|
4/20/2011
|
0.00 / 0.00%
|
72.00
|
72.00
|
68.00
|
71.00
|
71.00
|
3.51
|
3,670
|
|
|
4/19/2011
|
+2.00 / +2.90%
|
71.50
|
71.50
|
70.00
|
71.00
|
71.00
|
3.51
|
6,010
|
|
|
4/18/2011
|
+2.50 / +3.76%
|
69.00
|
69.50
|
69.00
|
69.00
|
69.00
|
3.42
|
50
|
|
|
4/15/2011
|
-3.50 / -5.00%
|
68.00
|
68.00
|
66.50
|
66.50
|
66.50
|
3.29
|
400
|
|
|