|
|
Closing price on 12/4/2012
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
92,260 |
| Split-adjusted Price |
1.42 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2012
|
+0.40 / +3.57%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
1.42
|
92,260
|
|
|
12/3/2012
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.38
|
1,170
|
|
|
11/30/2012
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
1.40
|
11,820
|
|
|
11/29/2012
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
1.39
|
29,840
|
|
|
11/28/2012
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
1.39
|
50,080
|
|
|
11/27/2012
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
1.35
|
3,160
|
|
|
11/26/2012
|
-0.10 / -0.89%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.10
|
1.36
|
27,420
|
|
|
11/23/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
1.38
|
13,440
|
|
|
11/22/2012
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.20
|
1.38
|
50,860
|
|
|
11/21/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
1.38
|
36,870
|
|
|
11/20/2012
|
+0.30 / +2.75%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
1.38
|
54,360
|
|
|
11/19/2012
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
1.34
|
45,860
|
|
|
11/16/2012
|
+0.10 / +0.90%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.20
|
1.38
|
25,370
|
|
|
11/15/2012
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
1.36
|
27,910
|
|
|
11/14/2012
|
+0.10 / +0.89%
|
11.10
|
11.70
|
11.00
|
11.30
|
11.30
|
1.39
|
53,810
|
|
|
11/13/2012
|
-0.30 / -2.61%
|
11.70
|
11.80
|
11.20
|
11.20
|
11.20
|
1.38
|
62,050
|
|
|
11/12/2012
|
+0.50 / +4.55%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.50
|
1.41
|
106,520
|
|
|
11/9/2012
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
1.35
|
58,940
|
|
|
11/8/2012
|
-0.20 / -1.87%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.50
|
1.29
|
26,410
|
|
|
11/7/2012
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
1.31
|
12,570
|
|
|
11/6/2012
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
1.26
|
39,860
|
|
|
11/5/2012
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
1.26
|
24,560
|
|
|
11/2/2012
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
1.28
|
350,680
|
|
|
11/1/2012
|
-0.40 / -3.57%
|
11.20
|
11.70
|
10.80
|
10.80
|
10.80
|
1.33
|
114,060
|
|
|
10/31/2012
|
-0.40 / -3.45%
|
11.70
|
11.90
|
11.20
|
11.20
|
11.20
|
1.38
|
20,250
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|