|
Closing price on 9/29/2011
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
17.40 |
| Volume |
113,310 |
| Split-adjusted Price |
1.68 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2011
|
+0.20 / +1.09%
|
18.30
|
18.50
|
17.40
|
18.50
|
18.50
|
1.68
|
113,310
|
|
|
9/28/2011
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.30
|
1.66
|
130,450
|
|
|
9/27/2011
|
-0.70 / -3.85%
|
17.70
|
18.20
|
17.50
|
17.50
|
17.50
|
1.59
|
61,220
|
|
|
9/26/2011
|
-0.80 / -4.21%
|
19.00
|
19.00
|
18.10
|
18.20
|
18.20
|
1.65
|
196,550
|
|
|
9/23/2011
|
-1.00 / -5.00%
|
19.20
|
19.90
|
19.00
|
19.00
|
19.00
|
1.72
|
101,830
|
|
|
9/22/2011
|
-0.20 / -0.99%
|
19.40
|
20.40
|
19.20
|
20.00
|
20.00
|
1.81
|
113,340
|
|
|
9/21/2011
|
-1.00 / -4.72%
|
20.30
|
21.50
|
20.20
|
20.20
|
20.20
|
1.83
|
114,410
|
|
|
9/20/2011
|
-1.10 / -4.93%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.20
|
1.92
|
106,050
|
|
|
9/19/2011
|
+0.80 / +3.72%
|
20.50
|
22.30
|
20.50
|
22.30
|
22.30
|
2.02
|
122,680
|
|
|
9/16/2011
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
1.95
|
227,160
|
|
|
9/15/2011
|
+0.90 / +4.59%
|
20.40
|
20.50
|
19.60
|
20.50
|
20.50
|
1.86
|
207,920
|
|
|
9/14/2011
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.78
|
258,460
|
|
|
9/13/2011
|
+0.80 / +4.47%
|
18.50
|
18.70
|
18.00
|
18.70
|
18.70
|
1.70
|
213,580
|
|
|
9/12/2011
|
0.00 / 0.00%
|
18.00
|
18.70
|
17.90
|
17.90
|
17.90
|
1.62
|
38,510
|
|
|
9/9/2011
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.10
|
17.90
|
17.90
|
1.62
|
55,880
|
|
|
9/8/2011
|
-0.50 / -2.73%
|
18.40
|
18.90
|
17.80
|
17.80
|
17.80
|
1.61
|
25,640
|
|
|
9/7/2011
|
+0.80 / +4.57%
|
18.20
|
18.30
|
17.50
|
18.30
|
18.30
|
1.66
|
15,960
|
|
|
9/6/2011
|
-0.50 / -2.78%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
1.59
|
15,930
|
|
|
9/5/2011
|
-0.60 / -3.23%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.00
|
1.63
|
68,830
|
|
|
9/1/2011
|
0.00 / 0.00%
|
18.90
|
19.40
|
18.20
|
18.60
|
18.60
|
1.69
|
52,650
|
|
|
8/31/2011
|
0.00 / 0.00%
|
19.40
|
19.50
|
18.60
|
18.60
|
18.60
|
1.69
|
50,410
|
|
|
8/30/2011
|
+0.80 / +4.49%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
1.69
|
55,910
|
|
|
8/29/2011
|
+0.50 / +2.89%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.80
|
1.61
|
27,820
|
|
|
8/26/2011
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.00
|
17.30
|
17.30
|
1.57
|
9,600
|
|
|
8/25/2011
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.20
|
17.50
|
17.50
|
1.59
|
7,710
|
|
|
8/24/2011
|
-0.50 / -2.78%
|
18.80
|
18.80
|
17.40
|
17.50
|
17.50
|
1.59
|
26,570
|
|
|
8/23/2011
|
+0.60 / +3.45%
|
18.00
|
18.20
|
17.40
|
18.00
|
18.00
|
1.63
|
42,260
|
|
|
8/22/2011
|
+0.80 / +4.82%
|
16.60
|
17.40
|
16.60
|
17.40
|
17.40
|
1.58
|
13,160
|
|
|
8/19/2011
|
-0.40 / -2.35%
|
16.20
|
17.00
|
16.20
|
16.60
|
16.60
|
1.51
|
32,260
|
|
|
8/18/2011
|
+0.80 / +4.94%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
1.54
|
43,790
|
|
|