|
Closing price on 8/23/2012
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
12.80 |
| Volume |
80,580 |
| Split-adjusted Price |
1.73 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2012
|
-0.60 / -4.48%
|
13.40
|
13.40
|
12.80
|
12.80
|
12.80
|
1.73
|
80,580
|
|
|
8/22/2012
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.10
|
13.40
|
13.40
|
1.81
|
58,770
|
|
|
8/21/2012
|
-0.70 / -4.90%
|
14.70
|
14.70
|
13.60
|
13.60
|
13.60
|
1.84
|
119,280
|
|
|
8/20/2012
|
+0.40 / +2.88%
|
14.20
|
14.30
|
13.80
|
14.30
|
14.30
|
1.93
|
65,210
|
|
|
8/17/2012
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
1.88
|
16,710
|
|
|
8/16/2012
|
-0.30 / -2.13%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
1.86
|
11,420
|
|
|
8/15/2012
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
1.90
|
16,950
|
|
|
8/14/2012
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.00
|
14.00
|
1.89
|
9,150
|
|
|
8/13/2012
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
1.89
|
11,880
|
|
|
8/10/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
1.93
|
8,700
|
|
|
8/9/2012
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.30
|
1.93
|
14,140
|
|
|
8/8/2012
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.70
|
14.20
|
14.20
|
1.92
|
3,010
|
|
|
8/7/2012
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
1.92
|
7,010
|
|
|
8/6/2012
|
+0.50 / +3.62%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
1.93
|
39,790
|
|
|
8/3/2012
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.80
|
1.86
|
7,740
|
|
|
8/2/2012
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.70
|
1.85
|
19,040
|
|
|
8/1/2012
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.80
|
1.86
|
16,150
|
|
|
7/31/2012
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.80
|
14.10
|
14.10
|
1.90
|
12,190
|
|
|
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
|
|
|