|
Closing price on 9/30/2015
|
|
Open |
25.60 |
High |
25.80 |
Low |
24.50 |
Volume |
6,010 |
Split-adjusted Price |
4.36 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2015
|
-0.20 / -0.77%
|
25.60
|
25.80
|
24.50
|
25.80
|
25.29
|
4.36
|
6,010
|
|
9/29/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.39
|
750
|
|
9/28/2015
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.39
|
500
|
|
9/25/2015
|
+0.20 / +0.76%
|
26.30
|
26.50
|
26.30
|
26.50
|
26.40
|
4.48
|
40
|
|
9/24/2015
|
+0.70 / +2.73%
|
25.50
|
26.30
|
25.00
|
26.30
|
25.75
|
4.44
|
79,880
|
|
9/23/2015
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.00
|
25.60
|
25.13
|
4.33
|
3,740
|
|
9/22/2015
|
-0.20 / -0.77%
|
25.10
|
25.80
|
25.00
|
25.80
|
25.00
|
4.36
|
1,800
|
|
9/21/2015
|
-0.10 / -0.38%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.50
|
4.39
|
1,210
|
|
9/18/2015
|
-0.20 / -0.76%
|
26.00
|
26.10
|
25.80
|
26.10
|
26.04
|
4.41
|
8,910
|
|
9/17/2015
|
+0.30 / +1.15%
|
26.80
|
26.80
|
26.10
|
26.30
|
26.41
|
4.44
|
6,210
|
|
9/16/2015
|
-1.00 / -3.70%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.05
|
4.39
|
3,240
|
|
9/15/2015
|
-0.50 / -1.82%
|
26.10
|
27.00
|
26.00
|
27.00
|
26.09
|
4.56
|
13,260
|
|
9/14/2015
|
0.00 / 0.00%
|
25.90
|
27.50
|
25.90
|
27.50
|
26.48
|
4.65
|
13,820
|
|
9/11/2015
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
4.65
|
1,000
|
|
9/10/2015
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
4.65
|
10
|
|
9/9/2015
|
+1.30 / +4.96%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.75
|
4.65
|
2,920
|
|
9/8/2015
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
4.43
|
2,300
|
|
9/7/2015
|
-1.60 / -5.76%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
4.43
|
1,000
|
|
9/4/2015
|
+0.80 / +2.96%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
4.70
|
10
|
|
9/3/2015
|
-1.00 / -3.57%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.08
|
4.56
|
23,230
|
|
9/1/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.73
|
1,000
|
|
8/31/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.73
|
0
|
|
8/28/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.73
|
0
|
|
8/27/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.73
|
0
|
|
8/26/2015
|
+1.00 / +3.70%
|
25.20
|
28.00
|
25.20
|
28.00
|
26.46
|
4.73
|
2,230
|
|
8/25/2015
|
-1.30 / -4.59%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.56
|
19,470
|
|
8/24/2015
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
4.78
|
0
|
|
8/21/2015
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
4.78
|
0
|
|
8/20/2015
|
0.00 / 0.00%
|
26.50
|
28.30
|
26.50
|
28.30
|
27.40
|
4.78
|
70
|
|
8/19/2015
|
+0.30 / +1.07%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
4.78
|
260,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|