|
Closing price on 6/16/2011
|
|
| Open |
27.90 |
| High |
29.70 |
| Low |
27.90 |
| Volume |
20 |
| Split-adjusted Price |
2.69 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2011
|
+0.40 / +1.37%
|
27.90
|
29.70
|
27.90
|
29.70
|
29.70
|
2.69
|
20
|
|
|
6/15/2011
|
-0.10 / -0.34%
|
29.90
|
29.90
|
28.00
|
29.30
|
29.30
|
2.66
|
22,590
|
|
|
6/14/2011
|
-1.50 / -4.85%
|
31.00
|
31.00
|
29.40
|
29.40
|
29.40
|
2.67
|
4,500
|
|
|
6/13/2011
|
+0.90 / +3.00%
|
31.00
|
31.00
|
28.50
|
30.90
|
30.90
|
2.80
|
2,830
|
|
|
6/10/2011
|
-0.80 / -2.60%
|
31.90
|
31.90
|
29.30
|
30.00
|
30.00
|
2.72
|
8,150
|
|
|
6/9/2011
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
2.79
|
120
|
|
|
6/8/2011
|
+0.30 / +0.98%
|
29.10
|
31.40
|
29.10
|
30.90
|
30.90
|
2.80
|
13,220
|
|
|
6/7/2011
|
-0.90 / -2.86%
|
31.50
|
32.00
|
30.50
|
30.60
|
30.60
|
2.77
|
12,650
|
|
|
6/6/2011
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
2.86
|
1,000
|
|
|
6/3/2011
|
+1.30 / +4.30%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
2.86
|
2,000
|
|
|
6/2/2011
|
-1.50 / -4.73%
|
32.50
|
32.50
|
30.20
|
30.20
|
30.20
|
2.74
|
19,030
|
|
|
6/1/2011
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.60
|
31.70
|
31.70
|
2.87
|
2,150
|
|
|
5/31/2011
|
+1.30 / +4.28%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
2.87
|
10
|
|
|
5/30/2011
|
+0.50 / +1.67%
|
31.20
|
31.20
|
29.90
|
30.40
|
30.40
|
2.76
|
4,020
|
|
|
5/27/2011
|
-0.10 / -0.33%
|
29.90
|
29.90
|
28.50
|
29.90
|
29.90
|
2.71
|
8,010
|
|
|
5/26/2011
|
-0.10 / -0.33%
|
28.60
|
30.00
|
28.60
|
30.00
|
30.00
|
2.72
|
7,110
|
|
|
5/25/2011
|
-1.50 / -4.75%
|
30.10
|
33.00
|
30.10
|
30.10
|
30.10
|
2.73
|
1,060
|
|
|
5/24/2011
|
-1.60 / -4.82%
|
34.40
|
34.40
|
31.60
|
31.60
|
31.60
|
2.87
|
16,700
|
|
|
5/23/2011
|
+1.20 / +3.75%
|
31.80
|
33.20
|
30.40
|
33.20
|
33.20
|
3.01
|
7,320
|
|
|
5/20/2011
|
+0.30 / +0.95%
|
33.00
|
33.00
|
30.20
|
32.00
|
32.00
|
2.90
|
6,340
|
|
|
5/19/2011
|
-1.60 / -4.80%
|
32.90
|
32.90
|
31.70
|
31.70
|
31.70
|
2.87
|
3,540
|
|
|
5/18/2011
|
+1.50 / +4.72%
|
31.80
|
33.30
|
31.80
|
33.30
|
33.30
|
3.02
|
8,900
|
|
|
5/17/2011
|
-1.00 / -3.05%
|
31.20
|
31.90
|
31.20
|
31.80
|
31.80
|
2.88
|
4,630
|
|
|
5/16/2011
|
-1.70 / -4.93%
|
32.80
|
33.00
|
32.80
|
32.80
|
32.80
|
2.97
|
700
|
|
|
5/13/2011
|
+1.10 / +3.29%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
3.13
|
10
|
|
|
5/12/2011
|
-0.40 / -1.18%
|
33.80
|
33.80
|
32.80
|
33.40
|
33.40
|
3.03
|
7,300
|
|
|
5/11/2011
|
+0.10 / +0.30%
|
33.90
|
33.90
|
33.80
|
33.80
|
33.80
|
3.06
|
60
|
|
|
5/10/2011
|
+1.40 / +4.33%
|
31.00
|
33.70
|
31.00
|
33.70
|
33.70
|
3.06
|
2,600
|
|
|
5/9/2011
|
+1.50 / +4.87%
|
31.50
|
32.30
|
31.50
|
32.30
|
32.30
|
2.93
|
2,080
|
|
|
5/6/2011
|
-1.60 / -4.94%
|
34.00
|
34.00
|
30.80
|
30.80
|
30.80
|
2.79
|
10,120
|
|
|