|
Closing price on 3/25/2010
|
|
| Open |
139.00 |
| High |
145.00 |
| Low |
137.00 |
| Volume |
80,310 |
| Split-adjusted Price |
4.18 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2010
|
0.00 / 0.00%
|
139.00
|
145.00
|
137.00
|
142.00
|
142.00
|
4.18
|
80,310
|
|
|
3/24/2010
|
+6.00 / +4.41%
|
137.00
|
142.00
|
137.00
|
142.00
|
142.00
|
4.18
|
189,240
|
|
|
3/23/2010
|
-6.00 / -4.23%
|
142.00
|
142.00
|
135.00
|
136.00
|
136.00
|
4.00
|
191,400
|
|
|
3/22/2010
|
-6.00 / -4.05%
|
146.00
|
146.00
|
141.00
|
142.00
|
142.00
|
4.18
|
123,570
|
|
|
3/19/2010
|
-3.00 / -1.99%
|
152.00
|
152.00
|
148.00
|
148.00
|
148.00
|
4.35
|
66,350
|
|
|
3/18/2010
|
+3.00 / +2.03%
|
148.00
|
151.00
|
145.00
|
151.00
|
151.00
|
4.44
|
70,030
|
|
|
3/17/2010
|
-1.00 / -0.67%
|
153.00
|
153.00
|
148.00
|
148.00
|
148.00
|
4.35
|
90,920
|
|
|
3/16/2010
|
-1.00 / -0.67%
|
148.00
|
153.00
|
144.00
|
149.00
|
149.00
|
4.38
|
135,810
|
|
|
3/15/2010
|
+7.00 / +4.90%
|
146.00
|
150.00
|
146.00
|
150.00
|
150.00
|
4.41
|
100,270
|
|
|
3/12/2010
|
+6.00 / +4.38%
|
142.00
|
143.00
|
137.00
|
143.00
|
143.00
|
4.21
|
135,890
|
|
|
3/11/2010
|
+6.00 / +4.58%
|
133.00
|
137.00
|
132.00
|
137.00
|
137.00
|
4.03
|
86,700
|
|
|
3/10/2010
|
+5.00 / +3.97%
|
126.00
|
132.00
|
126.00
|
131.00
|
131.00
|
3.85
|
153,290
|
|
|
3/9/2010
|
-2.00 / -1.56%
|
128.00
|
128.00
|
126.00
|
126.00
|
126.00
|
3.71
|
40,470
|
|
|
3/8/2010
|
+5.00 / +4.07%
|
125.00
|
129.00
|
123.00
|
128.00
|
128.00
|
3.76
|
39,760
|
|
|
3/5/2010
|
+5.00 / +4.24%
|
118.00
|
123.00
|
118.00
|
123.00
|
123.00
|
3.62
|
125,640
|
|
|
3/4/2010
|
+1.00 / +0.85%
|
120.00
|
120.00
|
118.00
|
118.00
|
118.00
|
3.47
|
29,400
|
|
|
3/3/2010
|
+3.00 / +2.63%
|
115.00
|
117.00
|
114.00
|
117.00
|
117.00
|
3.44
|
100,070
|
|
|
3/2/2010
|
0.00 / 0.00%
|
115.00
|
116.00
|
114.00
|
114.00
|
114.00
|
3.35
|
64,440
|
|
|
3/1/2010
|
+1.00 / +0.88%
|
115.00
|
115.00
|
113.00
|
114.00
|
114.00
|
3.35
|
31,430
|
|
|
2/26/2010
|
0.00 / 0.00%
|
114.00
|
114.00
|
112.00
|
113.00
|
113.00
|
3.32
|
42,360
|
|
|
2/25/2010
|
+1.00 / +0.89%
|
114.00
|
116.00
|
111.00
|
113.00
|
113.00
|
3.32
|
28,790
|
|
|
2/24/2010
|
+1.00 / +0.90%
|
112.00
|
113.00
|
110.00
|
112.00
|
112.00
|
3.29
|
23,840
|
|
|
2/23/2010
|
-5.00 / -4.31%
|
112.00
|
115.00
|
111.00
|
111.00
|
111.00
|
3.26
|
61,590
|
|
|
2/22/2010
|
+3.00 / +2.65%
|
116.00
|
117.00
|
113.00
|
116.00
|
116.00
|
3.41
|
12,690
|
|
|
2/12/2010
|
+5.00 / +4.63%
|
110.00
|
113.00
|
110.00
|
113.00
|
113.00
|
3.32
|
52,600
|
|
|
2/11/2010
|
0.00 / 0.00%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
3.18
|
60,500
|
|
|
2/10/2010
|
-2.00 / -1.82%
|
108.00
|
110.00
|
107.00
|
108.00
|
108.00
|
3.18
|
162,280
|
|
|
2/9/2010
|
-5.00 / -4.35%
|
115.00
|
115.00
|
110.00
|
110.00
|
110.00
|
3.23
|
44,920
|
|
|
2/8/2010
|
-3.00 / -2.54%
|
115.00
|
117.00
|
113.00
|
115.00
|
115.00
|
3.38
|
74,810
|
|
|
2/5/2010
|
+5.00 / +4.42%
|
115.00
|
118.00
|
115.00
|
118.00
|
118.00
|
3.47
|
269,750
|
|
|