|
|
Closing price on 3/19/2014
|
|
| Open |
25.50 |
| High |
26.70 |
| Low |
25.50 |
| Volume |
475,320 |
| Split-adjusted Price |
3.86 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2014
|
+1.20 / +4.71%
|
25.50
|
26.70
|
25.50
|
26.70
|
26.70
|
3.86
|
475,320
|
|
|
3/18/2014
|
+0.50 / +2.00%
|
25.00
|
25.60
|
24.90
|
25.50
|
25.50
|
3.68
|
257,820
|
|
|
3/17/2014
|
+0.90 / +3.73%
|
23.90
|
25.50
|
23.90
|
25.00
|
25.00
|
3.61
|
365,460
|
|
|
3/14/2014
|
+0.20 / +0.84%
|
23.40
|
24.20
|
23.40
|
24.10
|
24.10
|
3.48
|
279,740
|
|
|
3/13/2014
|
+0.60 / +2.58%
|
23.90
|
23.90
|
23.30
|
23.90
|
23.90
|
3.45
|
270,850
|
|
|
3/12/2014
|
-0.60 / -2.51%
|
23.90
|
23.90
|
23.20
|
23.30
|
23.30
|
3.37
|
196,020
|
|
|
3/11/2014
|
+0.10 / +0.42%
|
23.80
|
24.10
|
23.50
|
23.90
|
23.90
|
3.45
|
320,860
|
|
|
3/10/2014
|
0.00 / 0.00%
|
23.10
|
24.00
|
23.10
|
23.80
|
23.80
|
3.44
|
176,730
|
|
|
3/7/2014
|
+0.90 / +3.93%
|
22.80
|
24.20
|
22.80
|
23.80
|
23.80
|
3.44
|
443,180
|
|
|
3/6/2014
|
+0.50 / +2.23%
|
22.40
|
22.90
|
22.30
|
22.90
|
22.90
|
3.31
|
230,410
|
|
|
3/5/2014
|
+0.40 / +1.82%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
3.24
|
271,630
|
|
|
3/4/2014
|
-0.40 / -1.79%
|
21.40
|
22.20
|
21.40
|
22.00
|
22.00
|
3.18
|
255,120
|
|
|
3/3/2014
|
-1.10 / -4.68%
|
23.40
|
23.40
|
22.20
|
22.40
|
22.40
|
3.24
|
292,990
|
|
|
2/28/2014
|
0.00 / 0.00%
|
22.80
|
23.50
|
22.70
|
23.50
|
23.50
|
3.39
|
287,760
|
|
|
2/27/2014
|
-0.90 / -3.69%
|
24.40
|
24.40
|
22.90
|
23.50
|
23.50
|
3.39
|
402,120
|
|
|
2/26/2014
|
-0.10 / -0.41%
|
24.50
|
24.60
|
23.70
|
24.40
|
24.40
|
3.52
|
181,170
|
|
|
2/25/2014
|
+0.50 / +2.08%
|
23.80
|
24.50
|
23.20
|
24.50
|
24.50
|
3.54
|
301,410
|
|
|
2/24/2014
|
+0.60 / +2.56%
|
23.80
|
24.00
|
22.90
|
24.00
|
24.00
|
3.47
|
290,260
|
|
|
2/21/2014
|
-0.10 / -0.43%
|
23.40
|
23.80
|
22.30
|
23.40
|
23.40
|
3.38
|
155,120
|
|
|
2/20/2014
|
-1.00 / -4.08%
|
24.20
|
24.80
|
22.80
|
23.50
|
23.50
|
3.39
|
674,670
|
|
|
2/19/2014
|
+1.50 / +6.52%
|
23.40
|
24.50
|
22.90
|
24.50
|
24.50
|
3.54
|
539,670
|
|
|
2/18/2014
|
+0.50 / +2.22%
|
22.50
|
23.20
|
22.50
|
23.00
|
23.00
|
3.32
|
303,510
|
|
|
2/17/2014
|
+0.60 / +2.74%
|
21.90
|
22.50
|
21.10
|
22.50
|
22.50
|
3.25
|
406,030
|
|
|
2/14/2014
|
+1.10 / +5.29%
|
20.60
|
22.00
|
20.50
|
21.90
|
21.90
|
3.16
|
454,060
|
|
|
2/13/2014
|
+1.00 / +5.05%
|
19.60
|
20.80
|
19.40
|
20.80
|
20.80
|
3.00
|
545,440
|
|
|
2/12/2014
|
+1.10 / +5.88%
|
19.50
|
19.80
|
18.80
|
19.80
|
19.80
|
2.86
|
265,230
|
|
|
2/11/2014
|
-0.30 / -1.58%
|
19.20
|
19.90
|
18.70
|
18.70
|
18.70
|
2.70
|
397,250
|
|
|
2/10/2014
|
+1.00 / +5.56%
|
18.00
|
19.20
|
17.90
|
19.00
|
19.00
|
2.74
|
301,160
|
|
|
2/7/2014
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.50
|
18.00
|
18.00
|
2.60
|
264,480
|
|
|
2/6/2014
|
+0.80 / +4.57%
|
17.50
|
18.40
|
17.00
|
18.30
|
18.30
|
2.64
|
214,450
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|