|
|
Closing price on 11/4/2013
|
|
| Open |
12.30 |
| High |
12.90 |
| Low |
12.20 |
| Volume |
117,190 |
| Split-adjusted Price |
1.95 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2013
|
+0.40 / +3.25%
|
12.30
|
12.90
|
12.20
|
12.70
|
12.70
|
1.95
|
117,190
|
|
|
11/1/2013
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.30
|
1.89
|
99,280
|
|
|
10/31/2013
|
+0.50 / +4.20%
|
12.00
|
12.70
|
12.00
|
12.40
|
12.40
|
1.91
|
379,640
|
|
|
10/30/2013
|
+0.30 / +2.59%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.90
|
1.83
|
157,010
|
|
|
10/29/2013
|
+0.20 / +1.75%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
1.78
|
71,700
|
|
|
10/28/2013
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
1.75
|
50,020
|
|
|
10/25/2013
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.40
|
11.80
|
11.80
|
1.81
|
188,960
|
|
|
10/24/2013
|
-0.20 / -1.67%
|
11.40
|
12.20
|
11.40
|
11.80
|
11.80
|
1.81
|
110,240
|
|
|
10/23/2013
|
+0.40 / +3.45%
|
11.80
|
12.10
|
11.70
|
12.00
|
12.00
|
1.85
|
274,760
|
|
|
10/22/2013
|
-0.40 / -3.33%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
1.78
|
158,660
|
|
|
10/21/2013
|
+0.60 / +5.26%
|
11.90
|
12.10
|
11.60
|
12.00
|
12.00
|
1.85
|
277,550
|
|
|
10/18/2013
|
+0.40 / +3.64%
|
11.00
|
11.70
|
10.90
|
11.40
|
11.40
|
1.75
|
201,040
|
|
|
10/17/2013
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.00
|
1.69
|
150,160
|
|
|
10/16/2013
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.70
|
11.00
|
11.00
|
1.69
|
241,990
|
|
|
10/15/2013
|
+0.20 / +1.90%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
1.65
|
52,140
|
|
|
10/14/2013
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.50
|
1.61
|
3,040
|
|
|
10/11/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
1.58
|
38,260
|
|
|
10/10/2013
|
-0.20 / -1.90%
|
10.50
|
10.80
|
10.30
|
10.30
|
10.30
|
1.58
|
86,730
|
|
|
10/9/2013
|
-0.30 / -2.78%
|
10.80
|
11.20
|
10.50
|
10.50
|
10.50
|
1.61
|
93,000
|
|
|
10/8/2013
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
1.66
|
50,000
|
|
|
10/7/2013
|
+0.20 / +1.90%
|
10.40
|
11.00
|
10.40
|
10.70
|
10.70
|
1.65
|
75,650
|
|
|
10/4/2013
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
1.61
|
103,190
|
|
|
10/3/2013
|
-0.50 / -4.81%
|
10.20
|
10.60
|
9.90
|
9.90
|
9.90
|
1.52
|
468,200
|
|
|
10/2/2013
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.40
|
10.40
|
10.40
|
1.60
|
65,640
|
|
|
10/1/2013
|
+0.60 / +6.12%
|
10.10
|
10.40
|
9.90
|
10.40
|
10.40
|
1.60
|
283,240
|
|
|
9/30/2013
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
1.51
|
112,020
|
|
|
9/27/2013
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
1.41
|
54,240
|
|
|
9/26/2013
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
1.38
|
70,450
|
|
|
9/25/2013
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
8.50
|
8.50
|
1.31
|
37,810
|
|
|
9/24/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
1.31
|
30,280
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
347,000
|
6.90
|
-1.43%
|
|
|
|
AGG
|
373,000
|
16.80
|
0.00%
|
|
|
|
API
|
515,400
|
7.50
|
0.00%
|
|
|
|
ASM
|
1,637,400
|
8.43
|
2.80%
|
|
|
|
BCR
|
1,789,600
|
4.40
|
0.00%
|
|
|
|
BII
|
91,600
|
0.70
|
-12.50%
|
|
|
|
BVL
|
14,300
|
10.50
|
0.00%
|
|
|
|
C21
|
0
|
15.80
|
0.00%
|
|
|
|
CCI
|
5,000
|
20.80
|
-4.59%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|