|
|
Closing price on 4/18/2013
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
2,250 |
| Split-adjusted Price |
1.50 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2013
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
1.50
|
2,250
|
|
|
4/17/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.90
|
1.51
|
30,310
|
|
|
4/16/2013
|
+0.10 / +0.85%
|
11.10
|
11.90
|
11.10
|
11.90
|
11.90
|
1.51
|
23,110
|
|
|
4/15/2013
|
+0.20 / +1.72%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.80
|
1.50
|
26,990
|
|
|
4/12/2013
|
-0.50 / -4.13%
|
11.70
|
12.20
|
11.50
|
11.60
|
11.60
|
1.47
|
63,760
|
|
|
4/11/2013
|
+0.20 / +1.68%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
1.54
|
730
|
|
|
4/10/2013
|
-0.50 / -4.03%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
1.51
|
11,430
|
|
|
4/9/2013
|
+0.60 / +5.08%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.40
|
1.58
|
14,960
|
|
|
4/8/2013
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
1.50
|
1,230
|
|
|
4/5/2013
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.50
|
12.00
|
12.00
|
1.53
|
66,790
|
|
|
4/4/2013
|
-0.30 / -2.46%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.90
|
1.51
|
55,370
|
|
|
4/3/2013
|
0.00 / 0.00%
|
12.30
|
12.40
|
11.90
|
12.20
|
12.20
|
1.55
|
2,850
|
|
|
4/2/2013
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
1.55
|
29,730
|
|
|
4/1/2013
|
+0.10 / +0.83%
|
11.80
|
12.90
|
11.80
|
12.20
|
12.20
|
1.55
|
81,800
|
|
|
3/29/2013
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
1.54
|
24,860
|
|
|
3/28/2013
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.20
|
1.55
|
62,200
|
|
|
3/27/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
1.56
|
17,910
|
|
|
3/26/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
1.56
|
36,390
|
|
|
3/25/2013
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.30
|
1.56
|
86,850
|
|
|
3/22/2013
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.50
|
1.59
|
148,110
|
|
|
3/21/2013
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
1.58
|
22,210
|
|
|
3/20/2013
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.30
|
12.30
|
12.30
|
1.56
|
39,550
|
|
|
3/19/2013
|
-0.20 / -1.60%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
1.56
|
37,700
|
|
|
3/18/2013
|
-0.10 / -0.79%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
1.59
|
47,770
|
|
|
3/15/2013
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
1.60
|
17,460
|
|
|
3/14/2013
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.40
|
1.58
|
118,340
|
|
|
3/13/2013
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
1.58
|
26,640
|
|
|
3/12/2013
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.20
|
12.60
|
12.60
|
1.60
|
21,440
|
|
|
3/11/2013
|
+0.40 / +3.23%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.80
|
1.63
|
41,120
|
|
|
3/8/2013
|
+0.20 / +1.64%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.40
|
1.58
|
52,550
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|