|
Closing price on 5/8/2012
|
|
| Open |
23.90 |
| High |
25.20 |
| Low |
23.80 |
| Volume |
440,400 |
| Split-adjusted Price |
2.70 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2012
|
+1.00 / +4.17%
|
23.90
|
25.20
|
23.80
|
25.00
|
25.00
|
2.70
|
440,400
|
|
|
5/7/2012
|
+1.10 / +4.80%
|
22.90
|
24.00
|
22.40
|
24.00
|
24.00
|
2.59
|
367,770
|
|
|
5/4/2012
|
+1.00 / +4.57%
|
22.70
|
22.90
|
22.30
|
22.90
|
22.90
|
2.47
|
286,650
|
|
|
5/3/2012
|
-0.90 / -3.95%
|
21.90
|
22.70
|
21.70
|
21.90
|
21.90
|
2.37
|
659,470
|
|
|
5/2/2012
|
-1.10 / -4.60%
|
24.60
|
24.60
|
22.80
|
22.80
|
22.80
|
2.46
|
408,310
|
|
|
4/27/2012
|
+1.00 / +4.37%
|
23.40
|
24.00
|
22.60
|
23.90
|
23.90
|
2.58
|
495,770
|
|
|
4/26/2012
|
-0.20 / -0.87%
|
23.90
|
24.00
|
22.90
|
22.90
|
22.90
|
2.47
|
440,340
|
|
|
4/25/2012
|
+1.10 / +5.00%
|
22.60
|
23.10
|
22.00
|
23.10
|
23.10
|
2.50
|
492,320
|
|
|
4/24/2012
|
+1.00 / +4.76%
|
21.20
|
22.00
|
20.50
|
22.00
|
22.00
|
2.38
|
548,920
|
|
|
4/23/2012
|
+1.00 / +5.00%
|
19.30
|
21.00
|
19.30
|
21.00
|
21.00
|
2.27
|
188,380
|
|
|
4/20/2012
|
-0.50 / -2.44%
|
19.70
|
20.40
|
19.50
|
20.00
|
20.00
|
2.16
|
333,130
|
|
|
4/19/2012
|
-1.00 / -4.65%
|
21.00
|
21.50
|
20.50
|
20.50
|
20.50
|
2.22
|
405,720
|
|
|
4/18/2012
|
+1.00 / +4.88%
|
21.50
|
21.50
|
20.50
|
21.50
|
21.50
|
2.32
|
756,420
|
|
|
4/17/2012
|
+0.90 / +4.59%
|
20.40
|
20.50
|
20.00
|
20.50
|
20.50
|
2.22
|
217,790
|
|
|
4/16/2012
|
+0.90 / +4.81%
|
18.70
|
19.60
|
18.60
|
19.60
|
19.60
|
2.12
|
484,460
|
|
|
4/13/2012
|
+0.50 / +2.75%
|
19.10
|
19.10
|
18.30
|
18.70
|
18.70
|
2.02
|
758,690
|
|
|
4/12/2012
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.97
|
114,390
|
|
|
4/11/2012
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.88
|
176,360
|
|
|
4/10/2012
|
+0.70 / +4.40%
|
16.30
|
16.60
|
16.10
|
16.60
|
16.60
|
1.79
|
607,040
|
|
|
4/9/2012
|
+0.60 / +3.92%
|
15.20
|
16.00
|
15.20
|
15.90
|
15.90
|
1.72
|
265,060
|
|
|
4/6/2012
|
+0.50 / +3.38%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.30
|
1.65
|
139,690
|
|
|
4/5/2012
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.40
|
14.80
|
14.80
|
1.60
|
62,210
|
|
|
4/4/2012
|
-0.70 / -4.58%
|
15.60
|
15.60
|
14.60
|
14.60
|
14.60
|
1.58
|
93,390
|
|
|
4/3/2012
|
+0.30 / +2.00%
|
14.60
|
15.40
|
14.60
|
15.30
|
15.30
|
1.65
|
30,500
|
|
|
3/30/2012
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.50
|
15.00
|
15.00
|
1.62
|
89,490
|
|
|
3/29/2012
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
1.58
|
157,600
|
|
|
3/28/2012
|
-0.30 / -1.96%
|
15.00
|
15.40
|
14.70
|
15.00
|
15.00
|
1.62
|
65,360
|
|
|
3/27/2012
|
-0.80 / -4.97%
|
16.00
|
16.10
|
15.30
|
15.30
|
15.30
|
1.65
|
121,450
|
|
|
3/26/2012
|
-0.30 / -1.83%
|
16.90
|
16.90
|
16.00
|
16.10
|
16.10
|
1.74
|
136,060
|
|
|
3/23/2012
|
+0.50 / +3.14%
|
15.80
|
16.50
|
15.70
|
16.40
|
16.40
|
1.77
|
268,250
|
|
|