|
|
Closing price on 9/13/2012
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
92,250 |
| Split-adjusted Price |
1.40 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2012
|
+0.50 / +4.59%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.40
|
1.40
|
92,250
|
|
|
9/12/2012
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.90
|
1.34
|
36,660
|
|
|
9/11/2012
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
1.30
|
28,080
|
|
|
9/10/2012
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
1.31
|
86,250
|
|
|
9/7/2012
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.20
|
1.38
|
28,830
|
|
|
9/6/2012
|
-0.30 / -2.59%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.30
|
1.39
|
9,200
|
|
|
9/5/2012
|
-0.60 / -4.92%
|
11.70
|
12.10
|
11.60
|
11.60
|
11.60
|
1.42
|
1,415,264
|
|
|
9/4/2012
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.70
|
12.20
|
12.20
|
1.50
|
3,260
|
|
|
8/31/2012
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
1.45
|
13,060
|
|
|
8/30/2012
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.90
|
11.90
|
11.90
|
1.46
|
44,730
|
|
|
8/29/2012
|
+0.50 / +4.35%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
1.47
|
135,240
|
|
|
8/28/2012
|
-0.10 / -0.86%
|
11.30
|
11.60
|
11.10
|
11.50
|
11.50
|
1.41
|
67,190
|
|
|
8/27/2012
|
-0.60 / -4.92%
|
11.80
|
12.70
|
11.60
|
11.60
|
11.60
|
1.42
|
112,190
|
|
|
8/24/2012
|
-0.60 / -4.69%
|
12.30
|
13.10
|
12.20
|
12.20
|
12.20
|
1.50
|
214,570
|
|
|
8/23/2012
|
-0.60 / -4.48%
|
13.40
|
13.40
|
12.80
|
12.80
|
12.80
|
1.57
|
80,580
|
|
|
8/22/2012
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.10
|
13.40
|
13.40
|
1.65
|
58,770
|
|
|
8/21/2012
|
-0.70 / -4.90%
|
14.70
|
14.70
|
13.60
|
13.60
|
13.60
|
1.67
|
119,280
|
|
|
8/20/2012
|
+0.40 / +2.88%
|
14.20
|
14.30
|
13.80
|
14.30
|
14.30
|
1.76
|
65,210
|
|
|
8/17/2012
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
1.71
|
16,710
|
|
|
8/16/2012
|
-0.30 / -2.13%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
1.69
|
11,420
|
|
|
8/15/2012
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
1.73
|
16,950
|
|
|
8/14/2012
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.00
|
14.00
|
1.72
|
9,150
|
|
|
8/13/2012
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
1.72
|
11,880
|
|
|
8/10/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
1.76
|
8,700
|
|
|
8/9/2012
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.30
|
1.76
|
14,140
|
|
|
8/8/2012
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.70
|
14.20
|
14.20
|
1.74
|
3,010
|
|
|
8/7/2012
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
1.74
|
7,010
|
|
|
8/6/2012
|
+0.50 / +3.62%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
1.76
|
39,790
|
|
|
8/3/2012
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.80
|
1.69
|
7,740
|
|
|
8/2/2012
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.70
|
1.68
|
19,040
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|