|
|
Closing price on 10/7/2013
|
|
| Open |
10.40 |
| High |
11.00 |
| Low |
10.40 |
| Volume |
75,650 |
| Split-adjusted Price |
1.50 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2013
|
+0.20 / +1.90%
|
10.40
|
11.00
|
10.40
|
10.70
|
10.70
|
1.50
|
75,650
|
|
|
10/4/2013
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
1.47
|
103,190
|
|
|
10/3/2013
|
-0.50 / -4.81%
|
10.20
|
10.60
|
9.90
|
9.90
|
9.90
|
1.38
|
468,200
|
|
|
10/2/2013
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.40
|
10.40
|
10.40
|
1.45
|
65,640
|
|
|
10/1/2013
|
+0.60 / +6.12%
|
10.10
|
10.40
|
9.90
|
10.40
|
10.40
|
1.45
|
283,240
|
|
|
9/30/2013
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
1.37
|
112,020
|
|
|
9/27/2013
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
1.29
|
54,240
|
|
|
9/26/2013
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
1.26
|
70,450
|
|
|
9/25/2013
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
8.50
|
8.50
|
1.19
|
37,810
|
|
|
9/24/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
1.19
|
30,280
|
|
|
9/23/2013
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
1.19
|
38,190
|
|
|
9/20/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
1.16
|
11,010
|
|
|
9/19/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.16
|
17,140
|
|
|
9/18/2013
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
1.16
|
69,170
|
|
|
9/17/2013
|
-0.30 / -3.45%
|
8.50
|
8.70
|
8.10
|
8.40
|
8.40
|
1.17
|
211,400
|
|
|
9/16/2013
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.70
|
1.22
|
35,800
|
|
|
9/13/2013
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
1.24
|
37,120
|
|
|
9/12/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
1.26
|
10,590
|
|
|
9/11/2013
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
1.26
|
3,870
|
|
|
9/10/2013
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
1.24
|
3,100
|
|
|
9/9/2013
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
1.23
|
76,050
|
|
|
9/6/2013
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
1.29
|
21,220
|
|
|
9/5/2013
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
1.27
|
6,840
|
|
|
9/4/2013
|
-0.10 / -1.08%
|
9.20
|
9.20
|
8.70
|
9.20
|
9.20
|
1.29
|
56,810
|
|
|
9/3/2013
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
1.30
|
42,020
|
|
|
8/30/2013
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
1.29
|
44,400
|
|
|
8/29/2013
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
1.30
|
4,650
|
|
|
8/28/2013
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
1.31
|
48,690
|
|
|
8/27/2013
|
-0.10 / -1.03%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
1.34
|
62,420
|
|
|
8/26/2013
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
1.36
|
7,040
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|