|
|
Closing price on 6/6/2012
|
|
| Open |
19.20 |
| High |
20.10 |
| Low |
18.60 |
| Volume |
80,720 |
| Split-adjusted Price |
1.96 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2012
|
+0.80 / +4.17%
|
19.20
|
20.10
|
18.60
|
20.00
|
20.00
|
1.96
|
80,720
|
|
|
6/5/2012
|
+0.80 / +4.35%
|
18.40
|
19.20
|
18.00
|
19.20
|
19.20
|
1.89
|
40,260
|
|
|
6/4/2012
|
-0.30 / -1.60%
|
18.80
|
18.80
|
17.80
|
18.40
|
18.40
|
1.81
|
57,370
|
|
|
6/1/2012
|
+0.20 / +1.08%
|
18.60
|
19.40
|
18.60
|
18.70
|
18.70
|
1.84
|
55,840
|
|
|
5/31/2012
|
-0.50 / -2.63%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.50
|
1.82
|
52,580
|
|
|
5/30/2012
|
-0.10 / -0.52%
|
18.80
|
19.70
|
18.80
|
19.00
|
19.00
|
1.87
|
66,840
|
|
|
5/29/2012
|
-0.90 / -4.50%
|
20.00
|
20.00
|
19.00
|
19.10
|
19.10
|
1.88
|
125,640
|
|
|
5/28/2012
|
+0.40 / +2.04%
|
20.40
|
20.50
|
19.60
|
20.00
|
20.00
|
1.96
|
119,160
|
|
|
5/25/2012
|
+0.90 / +4.81%
|
19.50
|
19.60
|
19.00
|
19.60
|
19.60
|
1.93
|
231,180
|
|
|
5/24/2012
|
-0.90 / -4.59%
|
19.60
|
20.00
|
18.70
|
18.70
|
18.70
|
1.84
|
551,410
|
|
|
5/23/2012
|
-1.00 / -4.85%
|
20.50
|
20.50
|
19.60
|
19.60
|
19.60
|
1.93
|
132,580
|
|
|
5/22/2012
|
0.00 / 0.00%
|
21.40
|
21.50
|
20.40
|
20.60
|
20.60
|
2.02
|
159,110
|
|
|
5/21/2012
|
+0.90 / +4.57%
|
19.70
|
20.60
|
19.70
|
20.60
|
20.60
|
2.02
|
159,920
|
|
|
5/18/2012
|
-1.00 / -4.83%
|
19.70
|
20.20
|
19.70
|
19.70
|
19.70
|
1.94
|
548,680
|
|
|
5/17/2012
|
-1.00 / -4.61%
|
21.70
|
21.90
|
20.70
|
20.70
|
20.70
|
2.03
|
308,170
|
|
|
5/16/2012
|
0.00 / 0.00%
|
21.50
|
22.40
|
20.70
|
21.70
|
21.70
|
2.13
|
238,300
|
|
|
5/15/2012
|
-1.10 / -4.82%
|
22.20
|
22.60
|
21.70
|
21.70
|
21.70
|
2.13
|
804,740
|
|
|
5/14/2012
|
-1.10 / -4.60%
|
23.90
|
23.90
|
22.80
|
22.80
|
22.80
|
2.24
|
272,980
|
|
|
5/11/2012
|
-1.10 / -4.40%
|
25.40
|
25.40
|
23.90
|
23.90
|
23.90
|
2.35
|
246,400
|
|
|
5/10/2012
|
+0.40 / +1.63%
|
25.20
|
25.80
|
24.10
|
25.00
|
25.00
|
2.46
|
550,200
|
|
|
5/9/2012
|
-0.40 / -1.60%
|
24.30
|
25.90
|
23.80
|
24.60
|
24.60
|
2.42
|
482,930
|
|
|
5/8/2012
|
+1.00 / +4.17%
|
23.90
|
25.20
|
23.80
|
25.00
|
25.00
|
2.46
|
440,400
|
|
|
5/7/2012
|
+1.10 / +4.80%
|
22.90
|
24.00
|
22.40
|
24.00
|
24.00
|
2.36
|
367,770
|
|
|
5/4/2012
|
+1.00 / +4.57%
|
22.70
|
22.90
|
22.30
|
22.90
|
22.90
|
2.25
|
286,650
|
|
|
5/3/2012
|
-0.90 / -3.95%
|
21.90
|
22.70
|
21.70
|
21.90
|
21.90
|
2.15
|
659,470
|
|
|
5/2/2012
|
-1.10 / -4.60%
|
24.60
|
24.60
|
22.80
|
22.80
|
22.80
|
2.24
|
408,310
|
|
|
4/27/2012
|
+1.00 / +4.37%
|
23.40
|
24.00
|
22.60
|
23.90
|
23.90
|
2.35
|
495,770
|
|
|
4/26/2012
|
-0.20 / -0.87%
|
23.90
|
24.00
|
22.90
|
22.90
|
22.90
|
2.25
|
440,340
|
|
|
4/25/2012
|
+1.10 / +5.00%
|
22.60
|
23.10
|
22.00
|
23.10
|
23.10
|
2.27
|
492,320
|
|
|
4/24/2012
|
+1.00 / +4.76%
|
21.20
|
22.00
|
20.50
|
22.00
|
22.00
|
2.16
|
548,920
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|