|
|
Closing price on 8/4/2011
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
49,710 |
| Split-adjusted Price |
1.47 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2011
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.20
|
1.47
|
49,710
|
|
|
8/3/2011
|
-0.80 / -4.73%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.10
|
1.46
|
49,640
|
|
|
8/2/2011
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.90
|
1.53
|
31,440
|
|
|
8/1/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
1.55
|
3,620
|
|
|
7/29/2011
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.10
|
1.55
|
49,350
|
|
|
7/28/2011
|
0.00 / 0.00%
|
16.50
|
17.20
|
16.40
|
17.10
|
17.10
|
1.55
|
18,690
|
|
|
7/27/2011
|
-0.90 / -5.00%
|
18.70
|
18.70
|
17.10
|
17.10
|
17.10
|
1.55
|
26,430
|
|
|
7/26/2011
|
-0.90 / -4.76%
|
18.10
|
18.40
|
18.00
|
18.00
|
18.00
|
1.63
|
26,490
|
|
|
7/25/2011
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.90
|
1.71
|
280
|
|
|
7/22/2011
|
-0.50 / -2.56%
|
20.40
|
20.40
|
19.00
|
19.00
|
19.00
|
1.72
|
32,030
|
|
|
7/21/2011
|
-0.40 / -2.01%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
1.77
|
10,360
|
|
|
7/20/2011
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.20
|
19.90
|
19.90
|
1.80
|
820
|
|
|
7/19/2011
|
-0.10 / -0.50%
|
19.20
|
19.90
|
19.00
|
19.90
|
19.90
|
1.80
|
8,860
|
|
|
7/18/2011
|
-0.80 / -3.85%
|
20.00
|
20.40
|
19.80
|
20.00
|
20.00
|
1.81
|
27,310
|
|
|
7/15/2011
|
-0.80 / -3.70%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.80
|
1.89
|
10,030
|
|
|
7/14/2011
|
+0.40 / +1.89%
|
20.30
|
22.10
|
20.30
|
21.60
|
21.60
|
1.96
|
3,100
|
|
|
7/13/2011
|
-0.10 / -0.47%
|
20.50
|
22.20
|
20.50
|
21.20
|
21.20
|
1.92
|
2,370
|
|
|
7/12/2011
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.93
|
1,130
|
|
|
7/11/2011
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2.03
|
25,440
|
|
|
7/8/2011
|
-1.20 / -4.86%
|
23.50
|
24.50
|
23.50
|
23.50
|
23.50
|
2.13
|
13,130
|
|
|
7/7/2011
|
-1.20 / -4.63%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
2.24
|
1,030
|
|
|
7/6/2011
|
+0.50 / +1.97%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
2.35
|
10
|
|
|
7/5/2011
|
+0.50 / +2.01%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
2.30
|
680
|
|
|
7/4/2011
|
-1.30 / -4.96%
|
26.90
|
26.90
|
24.90
|
24.90
|
24.90
|
2.26
|
6,170
|
|
|
7/1/2011
|
-1.30 / -4.73%
|
27.90
|
27.90
|
26.20
|
26.20
|
26.20
|
2.38
|
180
|
|
|
6/30/2011
|
-0.70 / -2.48%
|
26.80
|
28.00
|
26.80
|
27.50
|
27.50
|
2.49
|
780
|
|
|
6/29/2011
|
+1.30 / +4.83%
|
25.70
|
28.20
|
25.60
|
28.20
|
28.20
|
2.56
|
11,310
|
|
|
6/28/2011
|
-1.40 / -4.95%
|
28.90
|
28.90
|
26.90
|
26.90
|
26.90
|
2.44
|
240
|
|
|
6/27/2011
|
+0.80 / +2.91%
|
28.80
|
28.80
|
28.30
|
28.30
|
28.30
|
2.57
|
130
|
|
|
6/24/2011
|
+0.40 / +1.48%
|
25.80
|
27.90
|
25.80
|
27.50
|
27.50
|
2.49
|
54,790
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|