|
|
Closing price on 11/26/2013
|
|
| Open |
13.80 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
73,240 |
| Split-adjusted Price |
1.97 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2013
|
+0.20 / +1.44%
|
13.80
|
14.10
|
13.50
|
14.10
|
14.10
|
1.97
|
73,240
|
|
|
11/25/2013
|
-0.40 / -2.80%
|
14.20
|
14.50
|
13.80
|
13.90
|
13.90
|
1.94
|
114,930
|
|
|
11/22/2013
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.50
|
14.30
|
14.30
|
2.00
|
164,310
|
|
|
11/21/2013
|
-0.50 / -3.45%
|
14.40
|
14.60
|
14.00
|
14.00
|
14.00
|
1.96
|
290,680
|
|
|
11/20/2013
|
+0.20 / +1.40%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.50
|
2.03
|
112,460
|
|
|
11/19/2013
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.90
|
14.30
|
14.30
|
2.00
|
127,780
|
|
|
11/18/2013
|
+0.80 / +5.93%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.30
|
2.00
|
312,060
|
|
|
11/15/2013
|
+0.30 / +2.27%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
1.89
|
128,730
|
|
|
11/14/2013
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.20
|
1.85
|
74,500
|
|
|
11/13/2013
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
1.83
|
55,020
|
|
|
11/12/2013
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.20
|
13.40
|
13.40
|
1.87
|
232,330
|
|
|
11/11/2013
|
+0.40 / +3.03%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
1.90
|
271,530
|
|
|
11/8/2013
|
+0.20 / +1.54%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.20
|
1.85
|
97,530
|
|
|
11/7/2013
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.00
|
1.82
|
135,900
|
|
|
11/6/2013
|
+0.30 / +2.36%
|
12.70
|
13.20
|
12.70
|
13.00
|
13.00
|
1.82
|
303,480
|
|
|
11/5/2013
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.70
|
1.78
|
94,940
|
|
|
11/4/2013
|
+0.40 / +3.25%
|
12.30
|
12.90
|
12.20
|
12.70
|
12.70
|
1.78
|
117,190
|
|
|
11/1/2013
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.30
|
1.72
|
99,280
|
|
|
10/31/2013
|
+0.50 / +4.20%
|
12.00
|
12.70
|
12.00
|
12.40
|
12.40
|
1.73
|
379,640
|
|
|
10/30/2013
|
+0.30 / +2.59%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.90
|
1.66
|
157,010
|
|
|
10/29/2013
|
+0.20 / +1.75%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
1.62
|
71,700
|
|
|
10/28/2013
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
1.59
|
50,020
|
|
|
10/25/2013
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.40
|
11.80
|
11.80
|
1.65
|
188,960
|
|
|
10/24/2013
|
-0.20 / -1.67%
|
11.40
|
12.20
|
11.40
|
11.80
|
11.80
|
1.65
|
110,240
|
|
|
10/23/2013
|
+0.40 / +3.45%
|
11.80
|
12.10
|
11.70
|
12.00
|
12.00
|
1.68
|
274,760
|
|
|
10/22/2013
|
-0.40 / -3.33%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
1.62
|
158,660
|
|
|
10/21/2013
|
+0.60 / +5.26%
|
11.90
|
12.10
|
11.60
|
12.00
|
12.00
|
1.68
|
277,550
|
|
|
10/18/2013
|
+0.40 / +3.64%
|
11.00
|
11.70
|
10.90
|
11.40
|
11.40
|
1.59
|
201,040
|
|
|
10/17/2013
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.00
|
1.54
|
150,160
|
|
|
10/16/2013
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.70
|
11.00
|
11.00
|
1.54
|
241,990
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|