|
Closing price on 8/18/2014
|
|
| Open |
27.00 |
| High |
27.30 |
| Low |
26.90 |
| Volume |
86,450 |
| Split-adjusted Price |
5.04 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2014
|
-0.20 / -0.73%
|
27.00
|
27.30
|
26.90
|
27.10
|
27.10
|
5.04
|
86,450
|
|
|
8/15/2014
|
-0.20 / -0.73%
|
27.50
|
27.70
|
26.90
|
27.30
|
27.30
|
5.08
|
122,400
|
|
|
8/14/2014
|
+0.60 / +2.23%
|
26.90
|
28.40
|
26.90
|
27.50
|
27.50
|
5.11
|
245,820
|
|
|
8/13/2014
|
+0.30 / +1.13%
|
27.00
|
27.30
|
26.50
|
26.90
|
26.90
|
5.00
|
149,830
|
|
|
8/12/2014
|
+0.10 / +0.38%
|
27.20
|
27.20
|
26.40
|
26.60
|
26.60
|
4.95
|
111,790
|
|
|
8/11/2014
|
+1.50 / +6.00%
|
25.10
|
26.50
|
24.30
|
26.50
|
26.50
|
4.93
|
121,700
|
|
|
8/8/2014
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.50
|
25.00
|
25.00
|
4.65
|
95,620
|
|
|
8/7/2014
|
+0.40 / +1.63%
|
24.60
|
25.00
|
24.60
|
25.00
|
25.00
|
4.65
|
21,320
|
|
|
8/6/2014
|
-0.40 / -1.60%
|
25.80
|
25.80
|
24.50
|
24.60
|
24.60
|
4.57
|
14,560
|
|
|
8/5/2014
|
+1.50 / +6.38%
|
23.50
|
25.10
|
23.50
|
25.00
|
25.00
|
4.65
|
159,100
|
|
|
8/4/2014
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.37
|
4,550
|
|
|
8/1/2014
|
+0.50 / +2.13%
|
23.20
|
24.00
|
23.20
|
24.00
|
24.00
|
4.46
|
3,150
|
|
|
7/31/2014
|
0.00 / 0.00%
|
23.10
|
23.60
|
23.10
|
23.50
|
23.50
|
4.37
|
23,330
|
|
|
7/30/2014
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.10
|
23.50
|
23.50
|
4.37
|
99,140
|
|
|
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
|
|
|