|
Closing price on 7/5/2012
|
|
| Open |
18.10 |
| High |
18.20 |
| Low |
17.80 |
| Volume |
24,210 |
| Split-adjusted Price |
1.96 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2012
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.00
|
21.40
|
21.40
|
2.31
|
228,600
|
|
|
6/15/2012
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.40
|
2.20
|
193,250
|
|
|
6/14/2012
|
+0.20 / +1.04%
|
19.00
|
20.20
|
19.00
|
19.50
|
19.50
|
2.11
|
125,020
|
|
|
6/13/2012
|
-0.50 / -2.53%
|
19.40
|
19.60
|
19.10
|
19.30
|
19.30
|
2.09
|
86,150
|
|
|
6/12/2012
|
-0.90 / -4.35%
|
20.00
|
20.70
|
19.80
|
19.80
|
19.80
|
2.14
|
95,650
|
|
|
6/11/2012
|
-0.40 / -1.90%
|
20.20
|
21.50
|
20.10
|
20.70
|
20.70
|
2.24
|
153,450
|
|
|
6/8/2012
|
+0.10 / +0.48%
|
21.60
|
21.60
|
20.30
|
21.10
|
21.10
|
2.28
|
104,890
|
|
|
6/7/2012
|
+1.00 / +5.00%
|
20.20
|
21.00
|
20.00
|
21.00
|
21.00
|
2.27
|
258,690
|
|
|
6/6/2012
|
+0.80 / +4.17%
|
19.20
|
20.10
|
18.60
|
20.00
|
20.00
|
2.16
|
80,720
|
|
|
6/5/2012
|
+0.80 / +4.35%
|
18.40
|
19.20
|
18.00
|
19.20
|
19.20
|
2.07
|
40,260
|
|
|
6/4/2012
|
-0.30 / -1.60%
|
18.80
|
18.80
|
17.80
|
18.40
|
18.40
|
1.99
|
57,370
|
|
|
6/1/2012
|
+0.20 / +1.08%
|
18.60
|
19.40
|
18.60
|
18.70
|
18.70
|
2.02
|
55,840
|
|
|
5/31/2012
|
-0.50 / -2.63%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.50
|
2.00
|
52,580
|
|
|
5/30/2012
|
-0.10 / -0.52%
|
18.80
|
19.70
|
18.80
|
19.00
|
19.00
|
2.05
|
66,840
|
|
|
5/29/2012
|
-0.90 / -4.50%
|
20.00
|
20.00
|
19.00
|
19.10
|
19.10
|
2.06
|
125,640
|
|
|
5/28/2012
|
+0.40 / +2.04%
|
20.40
|
20.50
|
19.60
|
20.00
|
20.00
|
2.16
|
119,160
|
|
|
5/25/2012
|
+0.90 / +4.81%
|
19.50
|
19.60
|
19.00
|
19.60
|
19.60
|
2.12
|
231,180
|
|
|