|
Closing price on 7/30/2012
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
3,020 |
| Split-adjusted Price |
1.88 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2012
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
1.88
|
3,020
|
|
|
7/27/2012
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.20
|
1.92
|
29,490
|
|
|
7/26/2012
|
-0.20 / -1.40%
|
14.70
|
14.70
|
13.80
|
14.10
|
14.10
|
1.90
|
27,600
|
|
|
7/25/2012
|
-0.70 / -4.67%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
1.93
|
77,570
|
|
|
7/24/2012
|
-0.70 / -4.46%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
2.03
|
93,270
|
|
|
7/23/2012
|
-0.20 / -1.26%
|
15.70
|
15.70
|
15.20
|
15.70
|
15.70
|
2.12
|
34,920
|
|
|
7/20/2012
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.90
|
2.15
|
21,490
|
|
|
7/19/2012
|
+0.60 / +3.90%
|
15.60
|
16.00
|
15.40
|
16.00
|
16.00
|
2.16
|
48,070
|
|
|
7/18/2012
|
-3.50 / -18.52%
|
15.80
|
15.80
|
15.20
|
15.40
|
15.40
|
2.08
|
131,430
|
|
|
7/17/2012
|
+0.60 / +3.28%
|
18.50
|
19.00
|
18.30
|
18.90
|
18.90
|
2.04
|
416,930
|
|
|
7/16/2012
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
1.98
|
34,180
|
|
|
7/13/2012
|
+0.20 / +1.06%
|
19.00
|
19.50
|
18.90
|
19.00
|
19.00
|
2.05
|
62,290
|
|
|
7/12/2012
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.80
|
2.03
|
43,710
|
|
|
7/11/2012
|
+0.30 / +1.64%
|
18.60
|
18.80
|
18.30
|
18.60
|
18.60
|
2.01
|
6,510
|
|
|
7/10/2012
|
+0.20 / +1.10%
|
18.10
|
18.30
|
17.70
|
18.30
|
18.30
|
1.98
|
17,130
|
|
|
7/9/2012
|
-0.90 / -4.74%
|
18.20
|
18.40
|
18.10
|
18.10
|
18.10
|
1.96
|
39,140
|
|
|
7/6/2012
|
+0.90 / +4.97%
|
18.70
|
19.00
|
18.10
|
19.00
|
19.00
|
2.05
|
182,200
|
|
|
7/5/2012
|
+0.20 / +1.12%
|
18.10
|
18.20
|
17.80
|
18.10
|
18.10
|
1.96
|
24,210
|
|
|
7/4/2012
|
-0.10 / -0.56%
|
18.00
|
18.30
|
17.90
|
17.90
|
17.90
|
1.93
|
59,460
|
|
|
7/3/2012
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.00
|
1.95
|
95,480
|
|
|
7/2/2012
|
-0.40 / -2.17%
|
18.00
|
18.30
|
17.70
|
18.00
|
18.00
|
1.95
|
30,050
|
|
|
6/29/2012
|
+0.80 / +4.55%
|
17.70
|
18.40
|
17.70
|
18.40
|
18.40
|
1.99
|
38,010
|
|
|
6/28/2012
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.50
|
17.60
|
17.60
|
1.90
|
68,850
|
|
|
6/27/2012
|
-0.30 / -1.68%
|
17.90
|
18.50
|
17.60
|
17.60
|
17.60
|
1.90
|
28,420
|
|
|
6/26/2012
|
-0.80 / -4.28%
|
18.50
|
18.50
|
17.80
|
17.90
|
17.90
|
1.93
|
79,680
|
|
|
6/25/2012
|
-0.90 / -4.59%
|
19.60
|
19.60
|
18.70
|
18.70
|
18.70
|
2.02
|
177,130
|
|
|
6/22/2012
|
-0.60 / -2.97%
|
20.10
|
20.10
|
19.50
|
19.60
|
19.60
|
2.12
|
184,780
|
|
|
6/21/2012
|
-0.50 / -2.42%
|
20.10
|
20.80
|
20.10
|
20.20
|
20.20
|
2.18
|
36,790
|
|
|
6/20/2012
|
+0.30 / +1.47%
|
20.40
|
21.00
|
20.00
|
20.70
|
20.70
|
2.24
|
56,530
|
|
|
6/19/2012
|
-1.00 / -4.67%
|
21.40
|
21.40
|
20.40
|
20.40
|
20.40
|
2.20
|
146,550
|
|
|