|
Closing price on 6/2/2014
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
25.80 |
| Volume |
223,720 |
| Split-adjusted Price |
4.21 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2014
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.80
|
26.50
|
26.50
|
4.21
|
223,720
|
|
|
5/30/2014
|
+0.20 / +0.76%
|
26.10
|
26.70
|
26.00
|
26.50
|
26.50
|
4.21
|
262,070
|
|
|
5/29/2014
|
+0.30 / +1.15%
|
26.00
|
26.70
|
26.00
|
26.30
|
26.30
|
4.18
|
373,960
|
|
|
5/28/2014
|
+1.40 / +5.69%
|
24.60
|
26.00
|
24.60
|
26.00
|
26.00
|
4.13
|
398,570
|
|
|
5/27/2014
|
+0.30 / +1.23%
|
24.30
|
24.80
|
24.20
|
24.60
|
24.60
|
3.91
|
174,410
|
|
|
5/26/2014
|
+0.30 / +1.25%
|
23.80
|
24.50
|
23.70
|
24.30
|
24.30
|
3.86
|
106,980
|
|
|
5/23/2014
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.80
|
24.00
|
24.00
|
3.81
|
161,140
|
|
|
5/22/2014
|
+0.20 / +0.84%
|
23.50
|
24.20
|
23.50
|
23.90
|
23.90
|
3.80
|
294,370
|
|
|
5/21/2014
|
+1.00 / +4.41%
|
22.50
|
24.00
|
22.40
|
23.70
|
23.70
|
3.77
|
352,680
|
|
|
5/20/2014
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.20
|
22.70
|
22.70
|
3.61
|
366,200
|
|
|
5/19/2014
|
+0.20 / +0.90%
|
22.80
|
22.90
|
22.00
|
22.50
|
22.50
|
3.58
|
251,500
|
|
|
5/16/2014
|
+0.80 / +3.72%
|
20.90
|
22.40
|
20.90
|
22.30
|
22.30
|
3.54
|
206,600
|
|
|
5/15/2014
|
-0.50 / -2.27%
|
22.40
|
23.20
|
20.50
|
21.50
|
21.50
|
3.42
|
480,820
|
|
|
5/14/2014
|
+1.40 / +6.80%
|
19.70
|
22.00
|
19.70
|
22.00
|
22.00
|
3.50
|
411,010
|
|
|
5/13/2014
|
0.00 / 0.00%
|
19.50
|
21.00
|
19.30
|
20.60
|
20.60
|
3.27
|
361,140
|
|
|
5/12/2014
|
-1.50 / -6.79%
|
21.10
|
21.10
|
20.60
|
20.60
|
20.60
|
3.27
|
807,890
|
|
|
5/9/2014
|
-0.50 / -2.21%
|
21.30
|
22.60
|
21.20
|
22.10
|
22.10
|
3.51
|
794,270
|
|
|
5/8/2014
|
-1.60 / -6.61%
|
23.50
|
24.00
|
22.60
|
22.60
|
22.60
|
3.59
|
612,840
|
|
|
5/7/2014
|
-1.30 / -5.10%
|
25.00
|
25.50
|
24.20
|
24.20
|
24.20
|
3.85
|
22,000
|
|
|
5/6/2014
|
+1.50 / +6.25%
|
23.10
|
25.50
|
22.90
|
25.50
|
25.50
|
4.05
|
214,650
|
|
|
5/5/2014
|
-1.40 / -5.51%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.00
|
3.81
|
35,010
|
|
|
4/29/2014
|
-0.20 / -0.78%
|
25.60
|
26.00
|
25.30
|
25.40
|
25.40
|
4.04
|
71,790
|
|
|
4/28/2014
|
-0.80 / -3.03%
|
26.40
|
26.40
|
25.20
|
25.60
|
25.60
|
4.07
|
141,800
|
|
|
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
|
|
|