|
Closing price on 7/29/2014
|
|
| Open |
23.10 |
| High |
23.80 |
| Low |
23.10 |
| Volume |
13,650 |
| Split-adjusted Price |
4.39 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2014
|
0.00 / 0.00%
|
23.10
|
23.80
|
23.10
|
23.60
|
23.60
|
4.39
|
13,650
|
|
|
7/28/2014
|
-0.70 / -2.88%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.60
|
4.39
|
123,390
|
|
|
7/25/2014
|
-0.70 / -2.80%
|
25.20
|
25.20
|
24.30
|
24.30
|
24.30
|
4.52
|
56,980
|
|
|
7/24/2014
|
+0.20 / +0.81%
|
24.90
|
25.20
|
24.50
|
25.00
|
25.00
|
4.65
|
70,800
|
|
|
7/23/2014
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.80
|
4.61
|
46,890
|
|
|
7/22/2014
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.90
|
25.00
|
25.00
|
4.65
|
33,840
|
|
|
7/21/2014
|
-0.60 / -2.33%
|
26.00
|
26.00
|
25.00
|
25.10
|
25.10
|
4.67
|
44,030
|
|
|
7/18/2014
|
+0.30 / +1.18%
|
25.30
|
25.70
|
25.00
|
25.70
|
25.70
|
4.78
|
33,840
|
|
|
7/17/2014
|
0.00 / 0.00%
|
24.50
|
25.50
|
24.50
|
25.40
|
25.40
|
4.72
|
20,130
|
|
|
7/16/2014
|
+0.20 / +0.79%
|
26.20
|
26.20
|
25.40
|
25.40
|
25.40
|
4.72
|
83,050
|
|
|
7/15/2014
|
+0.70 / +2.86%
|
24.50
|
25.30
|
24.50
|
25.20
|
25.20
|
4.68
|
48,170
|
|
|
7/14/2014
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.40
|
24.50
|
24.50
|
4.55
|
50,440
|
|
|
7/11/2014
|
-0.50 / -1.96%
|
25.50
|
25.50
|
24.20
|
25.00
|
25.00
|
4.65
|
57,540
|
|
|
7/10/2014
|
-0.20 / -0.78%
|
25.50
|
25.80
|
25.50
|
25.50
|
25.50
|
4.74
|
152,210
|
|
|
7/9/2014
|
-0.20 / -0.77%
|
26.70
|
26.70
|
25.40
|
25.70
|
25.70
|
4.78
|
89,480
|
|
|
7/8/2014
|
-4.10 / -13.67%
|
27.00
|
27.00
|
25.70
|
25.90
|
25.90
|
4.82
|
127,140
|
|
|
7/7/2014
|
-0.20 / -0.66%
|
30.20
|
30.30
|
29.90
|
30.00
|
30.00
|
4.77
|
260,970
|
|
|
7/4/2014
|
+0.10 / +0.33%
|
30.10
|
30.30
|
30.00
|
30.20
|
30.20
|
4.80
|
247,230
|
|
|
7/3/2014
|
+0.70 / +2.38%
|
31.10
|
31.20
|
29.90
|
30.10
|
30.10
|
4.78
|
178,680
|
|
|
7/2/2014
|
+1.90 / +6.91%
|
27.50
|
29.40
|
27.50
|
29.40
|
29.40
|
4.67
|
623,810
|
|
|
7/1/2014
|
+0.10 / +0.36%
|
27.40
|
27.50
|
27.30
|
27.50
|
27.50
|
4.37
|
97,400
|
|
|
6/30/2014
|
+0.40 / +1.48%
|
27.00
|
27.40
|
26.90
|
27.40
|
27.40
|
4.35
|
369,407
|
|
|
6/27/2014
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.00
|
4.29
|
5,800
|
|
|
6/26/2014
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.80
|
27.00
|
27.00
|
4.29
|
1,088,480
|
|
|
6/25/2014
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.80
|
27.00
|
27.00
|
4.29
|
93,650
|
|
|
6/24/2014
|
-0.20 / -0.74%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.00
|
4.29
|
44,260
|
|
|
6/23/2014
|
-0.50 / -1.81%
|
27.60
|
27.70
|
27.20
|
27.20
|
27.20
|
4.32
|
51,010
|
|
|
6/20/2014
|
+0.50 / +1.84%
|
27.60
|
27.70
|
27.10
|
27.70
|
27.70
|
4.40
|
94,400
|
|
|
6/19/2014
|
-0.60 / -2.16%
|
26.50
|
27.60
|
26.00
|
27.20
|
27.20
|
4.32
|
37,480
|
|
|
6/18/2014
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.80
|
27.80
|
27.80
|
4.42
|
18,600
|
|
|