|
Closing price on 12/9/2013
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.60 |
| Volume |
213,240 |
| Split-adjusted Price |
2.46 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2013
|
+0.20 / +1.27%
|
15.90
|
16.10
|
15.60
|
16.00
|
16.00
|
2.46
|
213,240
|
|
|
12/6/2013
|
+0.50 / +3.27%
|
15.20
|
16.10
|
15.20
|
15.80
|
15.80
|
2.43
|
233,120
|
|
|
12/5/2013
|
-0.30 / -1.92%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.30
|
2.35
|
266,190
|
|
|
12/4/2013
|
+0.50 / +3.31%
|
15.10
|
15.60
|
15.00
|
15.60
|
15.60
|
2.40
|
213,470
|
|
|
12/3/2013
|
+0.30 / +2.03%
|
14.80
|
15.20
|
14.80
|
15.10
|
15.10
|
2.32
|
269,840
|
|
|
12/2/2013
|
+0.90 / +6.47%
|
14.00
|
14.80
|
13.90
|
14.80
|
14.80
|
2.28
|
381,270
|
|
|
11/29/2013
|
-0.20 / -1.42%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.90
|
2.14
|
119,130
|
|
|
11/28/2013
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.10
|
14.10
|
2.17
|
113,450
|
|
|
11/27/2013
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
14.10
|
14.10
|
2.17
|
137,290
|
|
|
11/26/2013
|
+0.20 / +1.44%
|
13.80
|
14.10
|
13.50
|
14.10
|
14.10
|
2.17
|
73,240
|
|
|
11/25/2013
|
-0.40 / -2.80%
|
14.20
|
14.50
|
13.80
|
13.90
|
13.90
|
2.14
|
114,930
|
|
|
11/22/2013
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.50
|
14.30
|
14.30
|
2.20
|
164,310
|
|
|
11/21/2013
|
-0.50 / -3.45%
|
14.40
|
14.60
|
14.00
|
14.00
|
14.00
|
2.15
|
290,680
|
|
|
11/20/2013
|
+0.20 / +1.40%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.50
|
2.23
|
112,460
|
|
|
11/19/2013
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.90
|
14.30
|
14.30
|
2.20
|
127,780
|
|
|
11/18/2013
|
+0.80 / +5.93%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.30
|
2.20
|
312,060
|
|
|
11/15/2013
|
+0.30 / +2.27%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
2.08
|
128,730
|
|
|
11/14/2013
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.20
|
2.03
|
74,500
|
|
|
11/13/2013
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
2.01
|
55,020
|
|
|
11/12/2013
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.20
|
13.40
|
13.40
|
2.06
|
232,330
|
|
|
11/11/2013
|
+0.40 / +3.03%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
2.09
|
271,530
|
|
|
11/8/2013
|
+0.20 / +1.54%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.20
|
2.03
|
97,530
|
|
|
11/7/2013
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.00
|
2.00
|
135,900
|
|
|
11/6/2013
|
+0.30 / +2.36%
|
12.70
|
13.20
|
12.70
|
13.00
|
13.00
|
2.00
|
303,480
|
|
|
11/5/2013
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.70
|
1.95
|
94,940
|
|
|
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
|
|
|