|
Closing price on 4/25/2014
|
|
| Open |
26.40 |
| High |
26.50 |
| Low |
26.10 |
| Volume |
313,313 |
| Split-adjusted Price |
4.19 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2014
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.10
|
26.40
|
26.40
|
4.19
|
313,313
|
|
|
4/24/2014
|
-0.10 / -0.38%
|
26.20
|
26.50
|
25.50
|
26.40
|
26.40
|
4.19
|
204,040
|
|
|
4/23/2014
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.50
|
26.50
|
4.21
|
258,640
|
|
|
4/22/2014
|
+1.30 / +5.16%
|
26.70
|
26.70
|
25.00
|
26.50
|
26.50
|
4.21
|
488,800
|
|
|
4/21/2014
|
-1.50 / -5.62%
|
26.00
|
26.70
|
25.20
|
25.20
|
25.20
|
4.00
|
264,850
|
|
|
4/18/2014
|
-1.20 / -4.30%
|
27.00
|
27.90
|
26.70
|
26.70
|
26.70
|
4.24
|
301,610
|
|
|
4/17/2014
|
+0.90 / +3.33%
|
28.00
|
28.20
|
27.00
|
27.90
|
27.90
|
4.43
|
352,480
|
|
|
4/16/2014
|
+0.40 / +1.50%
|
26.60
|
27.20
|
26.50
|
27.00
|
27.00
|
4.29
|
576,040
|
|
|
4/15/2014
|
-1.80 / -6.34%
|
28.40
|
28.60
|
26.60
|
26.60
|
26.60
|
4.23
|
434,210
|
|
|
4/14/2014
|
-0.10 / -0.35%
|
28.50
|
29.10
|
28.40
|
28.40
|
28.40
|
4.51
|
227,590
|
|
|
4/11/2014
|
-0.50 / -1.72%
|
28.90
|
28.90
|
28.00
|
28.50
|
28.50
|
4.53
|
272,440
|
|
|
4/10/2014
|
0.00 / 0.00%
|
29.30
|
30.00
|
28.90
|
29.00
|
29.00
|
4.61
|
281,800
|
|
|
4/8/2014
|
+1.70 / +6.23%
|
27.30
|
29.00
|
27.20
|
29.00
|
29.00
|
4.61
|
762,360
|
|
|
4/7/2014
|
+0.30 / +1.11%
|
27.00
|
27.50
|
26.50
|
27.30
|
27.30
|
4.34
|
179,540
|
|
|
4/4/2014
|
-0.20 / -0.74%
|
27.20
|
27.40
|
26.70
|
27.00
|
27.00
|
4.29
|
281,330
|
|
|
4/3/2014
|
+0.20 / +0.74%
|
27.30
|
27.60
|
26.70
|
27.20
|
27.20
|
4.32
|
249,010
|
|
|
4/2/2014
|
+0.80 / +3.05%
|
26.20
|
27.00
|
25.60
|
27.00
|
27.00
|
4.29
|
763,850
|
|
|
4/1/2014
|
-0.80 / -2.96%
|
27.00
|
27.00
|
25.80
|
26.20
|
26.20
|
4.16
|
469,460
|
|
|
3/31/2014
|
-0.50 / -1.82%
|
26.70
|
27.50
|
26.60
|
27.00
|
27.00
|
4.29
|
262,900
|
|
|
3/28/2014
|
+1.50 / +5.77%
|
26.00
|
27.80
|
26.00
|
27.50
|
27.50
|
4.37
|
972,800
|
|
|
3/27/2014
|
+0.90 / +3.59%
|
24.80
|
26.00
|
24.70
|
26.00
|
26.00
|
4.13
|
360,800
|
|
|
3/26/2014
|
0.00 / 0.00%
|
26.20
|
26.30
|
24.90
|
25.10
|
25.10
|
3.99
|
664,300
|
|
|
3/25/2014
|
-1.30 / -4.92%
|
26.40
|
26.40
|
25.10
|
25.10
|
25.10
|
3.99
|
649,900
|
|
|
3/24/2014
|
+0.30 / +1.15%
|
26.00
|
26.50
|
25.80
|
26.40
|
26.40
|
4.19
|
278,940
|
|
|
3/21/2014
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.80
|
26.10
|
26.10
|
4.15
|
176,570
|
|
|
3/20/2014
|
-0.60 / -2.25%
|
26.70
|
26.70
|
26.00
|
26.10
|
26.10
|
4.15
|
371,960
|
|
|
3/19/2014
|
+1.20 / +4.71%
|
25.50
|
26.70
|
25.50
|
26.70
|
26.70
|
4.24
|
475,320
|
|
|
3/18/2014
|
+0.50 / +2.00%
|
25.00
|
25.60
|
24.90
|
25.50
|
25.50
|
4.05
|
257,820
|
|
|
3/17/2014
|
+0.90 / +3.73%
|
23.90
|
25.50
|
23.90
|
25.00
|
25.00
|
3.97
|
365,460
|
|
|
3/14/2014
|
+0.20 / +0.84%
|
23.40
|
24.20
|
23.40
|
24.10
|
24.10
|
3.83
|
279,740
|
|
|