|
Closing price on 3/14/2014
|
|
| Open |
23.40 |
| High |
24.20 |
| Low |
23.40 |
| Volume |
279,740 |
| Split-adjusted Price |
3.83 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2014
|
+0.20 / +0.84%
|
23.40
|
24.20
|
23.40
|
24.10
|
24.10
|
3.83
|
279,740
|
|
|
3/13/2014
|
+0.60 / +2.58%
|
23.90
|
23.90
|
23.30
|
23.90
|
23.90
|
3.80
|
270,850
|
|
|
3/12/2014
|
-0.60 / -2.51%
|
23.90
|
23.90
|
23.20
|
23.30
|
23.30
|
3.70
|
196,020
|
|
|
3/11/2014
|
+0.10 / +0.42%
|
23.80
|
24.10
|
23.50
|
23.90
|
23.90
|
3.80
|
320,860
|
|
|
3/10/2014
|
0.00 / 0.00%
|
23.10
|
24.00
|
23.10
|
23.80
|
23.80
|
3.78
|
176,730
|
|
|
3/7/2014
|
+0.90 / +3.93%
|
22.80
|
24.20
|
22.80
|
23.80
|
23.80
|
3.78
|
443,180
|
|
|
3/6/2014
|
+0.50 / +2.23%
|
22.40
|
22.90
|
22.30
|
22.90
|
22.90
|
3.64
|
230,410
|
|
|
3/5/2014
|
+0.40 / +1.82%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
3.56
|
271,630
|
|
|
3/4/2014
|
-0.40 / -1.79%
|
21.40
|
22.20
|
21.40
|
22.00
|
22.00
|
3.50
|
255,120
|
|
|
3/3/2014
|
-1.10 / -4.68%
|
23.40
|
23.40
|
22.20
|
22.40
|
22.40
|
3.56
|
292,990
|
|
|
2/28/2014
|
0.00 / 0.00%
|
22.80
|
23.50
|
22.70
|
23.50
|
23.50
|
3.73
|
287,760
|
|
|
2/27/2014
|
-0.90 / -3.69%
|
24.40
|
24.40
|
22.90
|
23.50
|
23.50
|
3.73
|
402,120
|
|
|
2/26/2014
|
-0.10 / -0.41%
|
24.50
|
24.60
|
23.70
|
24.40
|
24.40
|
3.88
|
181,170
|
|
|
2/25/2014
|
+0.50 / +2.08%
|
23.80
|
24.50
|
23.20
|
24.50
|
24.50
|
3.89
|
301,410
|
|
|
2/24/2014
|
+0.60 / +2.56%
|
23.80
|
24.00
|
22.90
|
24.00
|
24.00
|
3.81
|
290,260
|
|
|
2/21/2014
|
-0.10 / -0.43%
|
23.40
|
23.80
|
22.30
|
23.40
|
23.40
|
3.72
|
155,120
|
|
|
2/20/2014
|
-1.00 / -4.08%
|
24.20
|
24.80
|
22.80
|
23.50
|
23.50
|
3.73
|
674,670
|
|
|
2/19/2014
|
+1.50 / +6.52%
|
23.40
|
24.50
|
22.90
|
24.50
|
24.50
|
3.89
|
539,670
|
|
|
2/18/2014
|
+0.50 / +2.22%
|
22.50
|
23.20
|
22.50
|
23.00
|
23.00
|
3.65
|
303,510
|
|
|
2/17/2014
|
+0.60 / +2.74%
|
21.90
|
22.50
|
21.10
|
22.50
|
22.50
|
3.58
|
406,030
|
|
|
2/14/2014
|
+1.10 / +5.29%
|
20.60
|
22.00
|
20.50
|
21.90
|
21.90
|
3.48
|
454,060
|
|
|
2/13/2014
|
+1.00 / +5.05%
|
19.60
|
20.80
|
19.40
|
20.80
|
20.80
|
3.31
|
545,440
|
|
|
2/12/2014
|
+1.10 / +5.88%
|
19.50
|
19.80
|
18.80
|
19.80
|
19.80
|
3.15
|
265,230
|
|
|
2/11/2014
|
-0.30 / -1.58%
|
19.20
|
19.90
|
18.70
|
18.70
|
18.70
|
2.97
|
397,250
|
|
|
2/10/2014
|
+1.00 / +5.56%
|
18.00
|
19.20
|
17.90
|
19.00
|
19.00
|
3.02
|
301,160
|
|
|
2/7/2014
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.50
|
18.00
|
18.00
|
2.86
|
264,480
|
|
|
2/6/2014
|
+0.80 / +4.57%
|
17.50
|
18.40
|
17.00
|
18.30
|
18.30
|
2.91
|
214,450
|
|
|
1/27/2014
|
+0.50 / +2.94%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.50
|
2.78
|
75,920
|
|
|
1/24/2014
|
-0.60 / -3.41%
|
17.60
|
17.70
|
16.90
|
17.00
|
17.00
|
2.70
|
125,040
|
|
|
1/23/2014
|
+0.10 / +0.57%
|
17.10
|
17.60
|
17.00
|
17.60
|
17.60
|
2.80
|
71,690
|
|
|