|
|
Closing price on 8/7/2013
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
9.80 |
| Volume |
13,940 |
| Split-adjusted Price |
1.37 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2013
|
-0.20 / -2.00%
|
10.60
|
10.60
|
9.80
|
9.80
|
9.80
|
1.37
|
13,940
|
|
|
8/6/2013
|
+0.10 / +1.01%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
1.40
|
30,000
|
|
|
8/5/2013
|
-0.10 / -1.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
1.38
|
13,000
|
|
|
8/2/2013
|
+0.10 / +1.01%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
1.40
|
48,040
|
|
|
8/1/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
1.38
|
10,010
|
|
|
7/31/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
1.38
|
14,380
|
|
|
7/30/2013
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
1.38
|
5,460
|
|
|
7/29/2013
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.37
|
12,010
|
|
|
7/26/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
1.38
|
17,820
|
|
|
7/25/2013
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
1.38
|
67,680
|
|
|
7/24/2013
|
-0.40 / -3.92%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
1.37
|
16,340
|
|
|
7/23/2013
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
1.43
|
8,310
|
|
|
7/22/2013
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.41
|
40,160
|
|
|
7/19/2013
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
1.44
|
4,700
|
|
|
7/18/2013
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.40
|
1.45
|
9,010
|
|
|
7/17/2013
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
1.43
|
7,390
|
|
|
7/16/2013
|
-0.40 / -3.77%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
1.43
|
20,000
|
|
|
7/15/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.48
|
0
|
|
|
7/12/2013
|
+0.40 / +3.92%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.60
|
1.48
|
15,040
|
|
|
7/11/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
1.43
|
8,160
|
|
|
7/10/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
1.43
|
6,150
|
|
|
7/9/2013
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
1.43
|
12,100
|
|
|
7/8/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.41
|
10,470
|
|
|
7/5/2013
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
1.41
|
13,300
|
|
|
7/4/2013
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
1.44
|
13,100
|
|
|
7/3/2013
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
1.45
|
3,010
|
|
|
7/2/2013
|
+0.10 / +0.98%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.30
|
1.44
|
6,430
|
|
|
7/1/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
1.43
|
12,230
|
|
|
6/28/2013
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.20
|
10.20
|
10.20
|
1.43
|
8,020
|
|
|
6/27/2013
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
1.43
|
7,010
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|