|
Closing price on 9/6/2012
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
9,200 |
| Split-adjusted Price |
1.53 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2012
|
-0.30 / -2.59%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.30
|
1.53
|
9,200
|
|
|
9/5/2012
|
-0.60 / -4.92%
|
11.70
|
12.10
|
11.60
|
11.60
|
11.60
|
1.57
|
1,415,264
|
|
|
9/4/2012
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.70
|
12.20
|
12.20
|
1.65
|
3,260
|
|
|
8/31/2012
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
1.59
|
13,060
|
|
|
8/30/2012
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.90
|
11.90
|
11.90
|
1.61
|
44,730
|
|
|
8/29/2012
|
+0.50 / +4.35%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
1.62
|
135,240
|
|
|
8/28/2012
|
-0.10 / -0.86%
|
11.30
|
11.60
|
11.10
|
11.50
|
11.50
|
1.55
|
67,190
|
|
|
8/27/2012
|
-0.60 / -4.92%
|
11.80
|
12.70
|
11.60
|
11.60
|
11.60
|
1.57
|
112,190
|
|
|
8/24/2012
|
-0.60 / -4.69%
|
12.30
|
13.10
|
12.20
|
12.20
|
12.20
|
1.65
|
214,570
|
|
|
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
|
|
|