|
Closing price on 9/20/2010
|
|
Open |
88.00 |
High |
90.00 |
Low |
86.00 |
Volume |
13,500 |
Split-adjusted Price |
3.82 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2010
|
-2.00 / -2.27%
|
88.00
|
90.00
|
86.00
|
86.00
|
86.00
|
3.82
|
13,500
|
|
9/17/2010
|
+2.50 / +2.92%
|
88.00
|
88.00
|
87.50
|
88.00
|
88.00
|
3.91
|
8,750
|
|
9/16/2010
|
+4.00 / +4.91%
|
83.00
|
85.50
|
82.50
|
85.50
|
85.50
|
3.79
|
27,640
|
|
9/15/2010
|
-2.50 / -2.98%
|
81.50
|
82.00
|
81.00
|
81.50
|
81.50
|
3.62
|
31,720
|
|
9/14/2010
|
+2.50 / +3.07%
|
81.00
|
84.00
|
81.00
|
84.00
|
84.00
|
3.73
|
6,490
|
|
9/13/2010
|
-2.00 / -2.40%
|
80.00
|
84.00
|
79.50
|
81.50
|
81.50
|
3.62
|
12,240
|
|
9/10/2010
|
-2.50 / -2.91%
|
86.00
|
86.00
|
83.50
|
83.50
|
83.50
|
3.71
|
30,470
|
|
9/9/2010
|
0.00 / 0.00%
|
88.00
|
88.00
|
84.00
|
86.00
|
86.00
|
3.82
|
13,700
|
|
9/8/2010
|
-1.00 / -1.15%
|
84.00
|
86.00
|
84.00
|
86.00
|
86.00
|
3.82
|
4,340
|
|
9/7/2010
|
-3.00 / -3.33%
|
85.50
|
89.50
|
85.50
|
87.00
|
87.00
|
3.86
|
14,590
|
|
9/6/2010
|
+2.00 / +2.27%
|
86.50
|
91.00
|
86.50
|
90.00
|
90.00
|
3.99
|
12,780
|
|
9/1/2010
|
+2.00 / +2.33%
|
87.50
|
88.00
|
83.00
|
88.00
|
88.00
|
3.91
|
12,870
|
|
8/31/2010
|
+3.50 / +4.24%
|
84.50
|
86.00
|
81.00
|
86.00
|
86.00
|
3.82
|
12,200
|
|
8/30/2010
|
+3.50 / +4.43%
|
82.50
|
82.50
|
80.00
|
82.50
|
82.50
|
3.66
|
42,520
|
|
8/27/2010
|
-4.00 / -4.82%
|
80.00
|
82.00
|
79.00
|
79.00
|
79.00
|
3.51
|
70,020
|
|
8/26/2010
|
-2.00 / -2.35%
|
85.00
|
85.00
|
82.00
|
83.00
|
83.00
|
3.68
|
53,450
|
|
8/25/2010
|
-1.00 / -1.16%
|
85.00
|
86.00
|
84.00
|
85.00
|
85.00
|
3.77
|
24,320
|
|
8/24/2010
|
-2.00 / -2.27%
|
87.00
|
87.00
|
84.00
|
86.00
|
86.00
|
3.82
|
76,160
|
|
8/23/2010
|
+3.00 / +3.53%
|
88.00
|
88.00
|
85.00
|
88.00
|
88.00
|
3.91
|
23,020
|
|
8/20/2010
|
-3.00 / -3.41%
|
85.00
|
85.50
|
85.00
|
85.00
|
85.00
|
3.77
|
15,980
|
|
8/19/2010
|
+2.50 / +2.92%
|
88.00
|
88.00
|
86.00
|
88.00
|
88.00
|
3.91
|
2,510
|
|
8/18/2010
|
-2.00 / -2.29%
|
86.00
|
89.00
|
85.50
|
85.50
|
85.50
|
3.79
|
19,820
|
|
8/17/2010
|
-2.00 / -2.23%
|
91.00
|
91.00
|
87.00
|
87.50
|
87.50
|
3.88
|
18,000
|
|
8/16/2010
|
+2.50 / +2.87%
|
90.00
|
90.00
|
88.00
|
89.50
|
89.50
|
3.97
|
28,060
|
|
8/13/2010
|
0.00 / 0.00%
|
89.00
|
89.00
|
86.00
|
87.00
|
87.00
|
3.86
|
34,090
|
|
8/12/2010
|
-4.50 / -4.92%
|
88.00
|
88.00
|
87.00
|
87.00
|
87.00
|
3.86
|
115,160
|
|
8/11/2010
|
+0.50 / +0.55%
|
91.00
|
92.00
|
88.00
|
91.50
|
91.50
|
4.06
|
7,660
|
|
8/10/2010
|
-3.00 / -3.19%
|
94.00
|
94.00
|
90.00
|
91.00
|
91.00
|
4.04
|
53,420
|
|
8/9/2010
|
-3.50 / -3.59%
|
96.00
|
96.50
|
94.00
|
94.00
|
94.00
|
4.17
|
41,790
|
|
8/6/2010
|
-0.50 / -0.51%
|
97.00
|
98.50
|
97.00
|
97.50
|
97.50
|
4.33
|
6,850
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|