|
Closing price on 2/14/2011
|
|
| Open |
81.50 |
| High |
83.00 |
| Low |
81.50 |
| Volume |
810 |
| Split-adjusted Price |
3.73 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2011
|
+1.50 / +1.84%
|
81.50
|
83.00
|
81.50
|
83.00
|
83.00
|
3.73
|
810
|
|
|
2/11/2011
|
-1.50 / -1.81%
|
83.00
|
83.00
|
81.00
|
81.50
|
81.50
|
3.67
|
13,840
|
|
|
2/10/2011
|
-1.00 / -1.19%
|
83.50
|
83.50
|
83.00
|
83.00
|
83.00
|
3.73
|
3,640
|
|
|
2/9/2011
|
-0.50 / -0.59%
|
86.00
|
86.00
|
84.00
|
84.00
|
84.00
|
3.78
|
8,340
|
|
|
2/8/2011
|
0.00 / 0.00%
|
81.00
|
86.00
|
81.00
|
84.50
|
84.50
|
3.80
|
6,950
|
|
|
1/28/2011
|
+1.50 / +1.81%
|
86.00
|
86.00
|
84.50
|
84.50
|
84.50
|
3.80
|
20,010
|
|
|
1/27/2011
|
+2.00 / +2.47%
|
82.50
|
83.00
|
80.00
|
83.00
|
83.00
|
3.73
|
4,380
|
|
|
1/26/2011
|
-2.50 / -2.99%
|
83.00
|
83.50
|
81.00
|
81.00
|
81.00
|
3.64
|
3,600
|
|
|
1/25/2011
|
+0.50 / +0.60%
|
84.00
|
85.00
|
83.50
|
83.50
|
83.50
|
3.76
|
30
|
|
|
1/24/2011
|
+3.00 / +3.75%
|
84.00
|
84.00
|
80.00
|
83.00
|
83.00
|
3.73
|
8,560
|
|
|
1/21/2011
|
+1.00 / +1.27%
|
82.50
|
82.50
|
80.00
|
80.00
|
80.00
|
3.60
|
6,200
|
|
|
1/20/2011
|
0.00 / 0.00%
|
79.00
|
79.00
|
78.00
|
79.00
|
79.00
|
3.55
|
1,300
|
|
|
1/19/2011
|
-1.50 / -1.86%
|
80.00
|
80.50
|
79.00
|
79.00
|
79.00
|
3.55
|
20,070
|
|
|
1/18/2011
|
+3.50 / +4.55%
|
77.00
|
80.50
|
77.00
|
80.50
|
80.50
|
3.62
|
1,000
|
|
|
1/17/2011
|
0.00 / 0.00%
|
77.00
|
77.00
|
75.00
|
77.00
|
77.00
|
3.46
|
1,600
|
|
|
1/14/2011
|
+2.00 / +2.67%
|
75.00
|
77.00
|
75.00
|
77.00
|
77.00
|
3.46
|
5,740
|
|
|
1/13/2011
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.00
|
3.37
|
2,470
|
|
|
1/12/2011
|
+2.00 / +2.74%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
3.37
|
6,510
|
|
|
1/11/2011
|
-2.00 / -2.67%
|
74.50
|
74.50
|
73.00
|
73.00
|
73.00
|
3.24
|
13,820
|
|
|
1/10/2011
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
3.33
|
0
|
|
|
1/7/2011
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.00
|
3.33
|
13,240
|
|
|
1/6/2011
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
3.33
|
2,520
|
|
|
1/5/2011
|
-2.00 / -2.60%
|
74.00
|
76.00
|
74.00
|
75.00
|
75.00
|
3.33
|
23,160
|
|
|
1/4/2011
|
+2.00 / +2.67%
|
73.00
|
77.50
|
73.00
|
77.00
|
77.00
|
3.42
|
3,860
|
|
|
12/31/2010
|
-0.50 / -0.66%
|
74.50
|
75.00
|
74.50
|
75.00
|
75.00
|
3.33
|
21,810
|
|
|
12/30/2010
|
-0.50 / -0.66%
|
76.00
|
77.50
|
75.50
|
75.50
|
75.50
|
3.35
|
39,120
|
|
|
12/29/2010
|
+0.50 / +0.66%
|
78.00
|
78.00
|
76.00
|
76.00
|
76.00
|
3.37
|
25,960
|
|
|
12/28/2010
|
-0.50 / -0.66%
|
73.50
|
78.50
|
73.50
|
75.50
|
75.50
|
3.35
|
58,180
|
|
|
12/27/2010
|
+2.50 / +3.40%
|
73.50
|
76.00
|
73.50
|
76.00
|
76.00
|
3.37
|
2,400
|
|
|
12/24/2010
|
-0.50 / -0.68%
|
76.50
|
76.50
|
73.00
|
73.50
|
73.50
|
3.26
|
39,790
|
|
|