|
|
Closing price on 10/30/2012
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
126,590 |
| Split-adjusted Price |
1.42 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2012
|
+0.50 / +4.50%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.60
|
1.42
|
126,590
|
|
|
10/29/2012
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.10
|
1.36
|
3,400
|
|
|
10/26/2012
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.10
|
1.36
|
55,830
|
|
|
10/25/2012
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.80
|
11.00
|
11.00
|
1.35
|
30,430
|
|
|
10/24/2012
|
-0.40 / -3.51%
|
11.10
|
11.40
|
11.00
|
11.00
|
11.00
|
1.35
|
14,760
|
|
|
10/23/2012
|
-0.50 / -4.20%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
1.40
|
77,680
|
|
|
10/22/2012
|
+0.30 / +2.59%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
1.46
|
1,270
|
|
|
10/19/2012
|
-0.30 / -2.52%
|
11.60
|
12.20
|
11.50
|
11.60
|
11.60
|
1.42
|
10,750
|
|
|
10/18/2012
|
-0.60 / -4.80%
|
12.50
|
12.70
|
11.90
|
11.90
|
11.90
|
1.46
|
24,800
|
|
|
10/17/2012
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.50
|
1.53
|
20,080
|
|
|
10/16/2012
|
+0.60 / +4.84%
|
11.90
|
13.00
|
11.80
|
13.00
|
13.00
|
1.60
|
63,770
|
|
|
10/15/2012
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.80
|
12.40
|
12.40
|
1.52
|
23,130
|
|
|
10/12/2012
|
-0.60 / -4.62%
|
13.20
|
13.20
|
12.40
|
12.40
|
12.40
|
1.52
|
36,320
|
|
|
10/11/2012
|
+0.30 / +2.36%
|
13.00
|
13.00
|
12.50
|
13.00
|
13.00
|
1.60
|
45,080
|
|
|
10/10/2012
|
+0.50 / +4.10%
|
12.20
|
12.70
|
12.00
|
12.70
|
12.70
|
1.56
|
40,900
|
|
|
10/9/2012
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
1.50
|
75,830
|
|
|
10/8/2012
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
1.44
|
27,110
|
|
|
10/5/2012
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
1.38
|
9,810
|
|
|
10/4/2012
|
+0.20 / +1.82%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
1.38
|
2,460
|
|
|
10/3/2012
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.00
|
1.35
|
25,740
|
|
|
10/2/2012
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
1.35
|
14,600
|
|
|
10/1/2012
|
-0.40 / -3.54%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
1.34
|
53,810
|
|
|
9/28/2012
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
1.39
|
97,540
|
|
|
9/27/2012
|
-0.20 / -1.82%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
1.33
|
2,220
|
|
|
9/26/2012
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
1.35
|
10,030
|
|
|
9/25/2012
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
1.40
|
21,570
|
|
|
9/24/2012
|
-0.30 / -2.65%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
1.35
|
14,130
|
|
|
9/21/2012
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.80
|
11.30
|
11.30
|
1.39
|
60,030
|
|
|
9/20/2012
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
1.33
|
26,700
|
|
|
9/19/2012
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.90
|
1.34
|
42,120
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|