HDNG

Historical Stock Prices

$11.98
*  
0.02
0.17%
Get HDNG Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading HDNG now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 11.837 12.26 11.82 11.98 16,272
12/24/2014 12.06 12.06 11.88 12 6,201
12/23/2014 12.1 12.19 11.63 11.99 31,538
12/22/2014 11.67 12.08 11.67 12.07 39,867
12/19/2014 11.55 11.85 11.46 11.65 60,582
12/18/2014 11.44 11.63 11.4201 11.56 22,992
12/17/2014 11.44 11.44 11.21 11.28 39,039
12/16/2014 11.46 11.53 11.4 11.46 26,228
12/15/2014 11.49 11.58 11.33 11.55 12,970
12/12/2014 11.47 11.55 11.3 11.49 31,878
12/11/2014 11.63 11.7497 11.42 11.45 38,256
12/10/2014 11.88 11.96 11.54 11.54 19,953
12/09/2014 11.72 11.99 11.54 11.84 15,567
12/08/2014 12.2 12.29 11.78 11.9 15,721
12/05/2014 12.26 12.49 12.2 12.31 27,555
12/04/2014 12.58 12.6 12.25 12.32 39,907
12/03/2014 12.59 13.09 12.31 12.44 40,485
12/02/2014 12.24 12.66 12.084 12.59 45,349
12/01/2014 12.11 12.39 12 12.26 34,265
11/28/2014 12.11 12.3797 11.96 12.25 56,328
11/26/2014 11.8 12.076 11.8 12.02 22,061
11/25/2014 11.32 11.98 11.32 11.76 27,664
11/24/2014 11.2 11.4 11.2 11.25 167,983
11/21/2014 11.34 11.34 11.22 11.25 23,697
11/20/2014 11.23 11.35 11.17 11.25 33,771
11/19/2014 11.34 11.41 11.15 11.26 24,494
11/18/2014 11.35 11.61 11.15 11.28 48,413
11/17/2014 11.09 11.42 11.02 11.36 43,620
11/14/2014 11.36 11.45 11.08 11.09 32,567
11/13/2014 11.35 11.45 11.3 11.38 41,872
11/12/2014 11.32 11.48 11.3 11.35 18,699
11/11/2014 11.55 11.56 11.34 11.44 29,275
11/10/2014 11.47 11.598 11.13 11.5 34,689
11/07/2014 11.1 11.5 10.98 11.43 25,186
11/06/2014 10.81 11.14 10.61 11.14 96,929
11/05/2014 10.97 11.24 10.91 11.24 30,989
11/04/2014 11.31 11.33 10.94 10.98 26,860
11/03/2014 11.23 11.45 11.23 11.3 13,124
10/31/2014 11.46 11.46 11.22 11.22 14,991
10/30/2014 11.34 11.43 11.31 11.34 9,738
10/29/2014 11.28 11.45 11.11 11.38 21,949
10/28/2014 11.11 11.3277 11.11 11.23 9,080
10/27/2014 11.02 11.07 10.93 11.01 9,853
10/24/2014 10.89 11.04 10.87 11.04 16,691
10/23/2014 11.05 11.05 10.78 10.8 41,133
10/22/2014 10.91 11.04 10.8804 11.01 28,125
10/21/2014 10.62 10.88 10.56 10.87 49,691
10/20/2014 10.31 10.56 10.31 10.56 49,525
10/17/2014 10.43 10.65 10.355 10.41 41,942
10/16/2014 10.07 10.31 9.7933 10.31 57,279
10/15/2014 9.73 10.35 9.7 10.2 63,136
10/14/2014 9.71 9.98 9.71 9.89 40,950
10/13/2014 10.11 10.11 9.7 9.79 48,150
10/10/2014 10.3 10.3 10.07 10.12 22,977
10/09/2014 10.33 10.43 10.29 10.35 21,545
10/08/2014 10.5 10.625 10.27 10.4 44,147
10/07/2014 10.62 10.72 10.51 10.51 23,124
10/06/2014 10.84 10.84 10.65 10.67 31,408
10/03/2014 10.5 10.76 10.47 10.75 19,005
10/02/2014 10.6 10.65 10.45 10.45 39,272
10/01/2014 10.87 10.88 10.5 10.58 48,691
09/30/2014 10.92 11 10.9 10.94 25,528
09/29/2014 10.77 11.03 10.77 10.98 41,033
09/26/2014 10.95 11.0025 10.77 10.77 19,059
09/25/2014 10.78 10.92 10.77 10.89 34,804
09/24/2014 11.05 11.05 10.83 10.86 36,858
09/23/2014 11.03 11.11 10.89 11.11 59,184
09/22/2014 11.04 11.05 10.95 11.01 48,635
09/19/2014 11.11 11.15 10.9 11.15 47,308
09/18/2014 11.11 11.143 11 11 17,077
09/17/2014 11 11.11 10.895 11.01 40,100
09/16/2014 11.04 11.0993 10.92 10.92 40,437
09/15/2014 11.1 11.19 11.04 11.04 19,800
09/12/2014 11.2 11.28 11.13 11.14 19,843
09/11/2014 11.23 11.87 11.13 11.13 14,189
09/10/2014 11.29 11.36 11.16 11.21 45,619
09/09/2014 11.25 11.46 11.18 11.21 26,065
09/08/2014 11.25 11.449 11.25 11.27 22,746
09/05/2014 11.28 11.49 11.2 11.31 30,752
09/04/2014 11.36 11.43 11.26 11.28 15,554
09/03/2014 11.6 11.6 11.37 11.37 25,928
09/02/2014 11.4 11.59 11.36 11.51 22,418
08/29/2014 11.3 11.44 11.26 11.3 19,068
08/28/2014 11.19 11.33 11.19 11.29 15,253
08/27/2014 11.26 11.33 11.2 11.21 17,410
08/26/2014 11.35 11.35 11.26 11.26 8,108
08/25/2014 11.89 11.89 11.1801 11.35 23,982
08/22/2014 11.38 11.444 11.18 11.32 18,034
08/21/2014 11.33 11.52 11.26 11.48 38,432
08/20/2014 11.26 11.36 11.22 11.36 15,775
08/19/2014 11.41 11.43 11.33 11.36 29,465
08/18/2014 11.46 11.46 11.37 11.39 17,033
08/15/2014 11.321 11.42 11.25 11.42 24,231
08/14/2014 11.4 11.4 11.17 11.38 11,173
08/13/2014 11.26 11.37 11.15 11.36 22,188
08/12/2014 11.18 11.3599 11.18 11.27 14,675
08/11/2014 11.35 11.46 11.11 11.28 35,419
08/08/2014 11.46 11.51 11.27 11.37 19,042
08/07/2014 11.26 11.58 11.18 11.45 14,681
08/06/2014 11.55 11.7899 11.54 11.59 31,823
08/05/2014 11.71 12.1825 11.62 11.7 14,333
08/04/2014 11.67 11.93 11.45 11.81 37,974
08/01/2014 11.88 11.88 11.45 11.52 73,847
07/31/2014 12.1 12.11 11.76 11.93 49,679
07/30/2014 12.19 12.2 12.1 12.12 25,823
07/29/2014 12.26 12.33 12.11 12.16 13,288
07/28/2014 12.32 12.38 12.1 12.26 47,531
07/25/2014 12.36 12.44 12.36 12.44 16,092
07/24/2014 12.45 12.48 12.35 12.43 21,281
07/23/2014 12.42 12.5 12.36 12.5 46,506
07/22/2014 12.34 12.54 12.31 12.44 31,549
07/21/2014 12.22 12.37 12.22 12.33 28,521
07/18/2014 12.19 12.28 12.19 12.27 19,181
07/17/2014 12.1 12.3 12.1 12.11 24,555
07/16/2014 12.29 12.29 12.12 12.12 21,859
07/15/2014 12.24 12.3 12.15 12.21 24,996
07/14/2014 12.38 12.39 12.17 12.25 38,034
07/11/2014 12.32 12.4 12.26 12.32 19,380
07/10/2014 12.04 12.42 12.01 12.37 27,720
07/09/2014 12.35 12.57 12.32 12.32 14,067
07/08/2014 12.5 12.53 12.16 12.38 47,639
07/07/2014 12.76 12.76 12.44 12.5 38,007
07/03/2014 12.97 12.97 12.43 12.72 18,579
07/02/2014 12.94 13.1 12.79 12.81 56,674
07/01/2014 12.65 13.29 12.62 13.05 118,427
06/30/2014 11.67 12.86 11.65 12.65 178,719
06/27/2014 11.39 12.02 11.37 11.67 1,538,627
06/26/2014 11.47 11.64 11.33 11.49 70,133
06/25/2014 11.4 11.6 11.4 11.44 115,162
06/24/2014 11.69 12.01 11.445 11.46 107,769
06/23/2014 11.9 12.02 11.64 11.67 103,177
06/20/2014 11.9 12.09 11.75 11.91 112,380
06/19/2014 11.81 11.86 11.7 11.83 55,576
06/18/2014 11.86 12.002 11.75 11.8 49,684
06/17/2014 11.72 12.05 11.67 11.93 117,042
06/16/2014 11.75 11.78 11.64 11.71 79,730
06/13/2014 11.92 11.94 11.77 11.79 43,208
06/12/2014 12 12.01 11.82 11.91 48,929
06/11/2014 12.24 12.28 11.93 12.03 46,033
06/10/2014 12.53 12.58 12.25 12.28 38,152
06/09/2014 12.36 12.66 12.36 12.61 26,111
06/06/2014 12.36 12.46 12.0225 12.4 40,255
06/05/2014 12.1 12.35 11.98 12.26 46,594
06/04/2014 12.08 12.14 12.03 12.04 44,963
06/03/2014 12.45 12.57 12.1 12.1 40,470
06/02/2014 12.77 12.91 12.45 12.45 35,476
05/30/2014 12.84 12.96 12.71 12.77 34,365
05/29/2014 12.75 12.85 12.7 12.78 61,856
05/28/2014 12.72 12.9 12.69 12.78 26,775
05/27/2014 12.44 12.82 12.33 12.79 43,643
05/23/2014 12.15 12.48 12.1 12.29 26,771
05/22/2014 12.111 12.33 12.08 12.1 20,551
05/21/2014 12.07 12.34 11.99 12.11 39,468
05/20/2014 12.35 12.35 12 12.08 58,029
05/19/2014 12.22 12.62 12.16 12.29 51,053
05/16/2014 12.09 12.22 12 12.18 55,774
05/15/2014 12.15 12.16 11.789 12 45,314
05/14/2014 12.87 12.87 12.15 12.16 36,434
05/13/2014 13 13.46 12.74 12.87 45,348
05/12/2014 12.6 13.09 12.6 13 19,809
05/09/2014 12.2 12.55 12.2 12.54 34,259
05/08/2014 12.94 12.94 12.35 12.36 20,163
05/07/2014 12.96 13.05 12.72 13 22,630
05/06/2014 13.15 13.25 12.95 12.99 43,602
05/05/2014 12.89 13.26 12.88 13.19 60,533
05/02/2014 13.12 13.25 12.94 13.05 28,053
05/01/2014 13.29 13.52 12.885 13.12 58,265
04/30/2014 13.07 13.54 12.68 13.36 39,859
04/29/2014 13.67 13.67 13.07 13.07 32,594
04/28/2014 13.57 13.75 13.19 13.54 35,288
04/25/2014 13.79 13.82 13.4 13.46 22,925
04/24/2014 14.19 14.19 13.81 13.89 16,856
04/23/2014 14.14 14.31 13.97 14.04 24,617
04/22/2014 13.88 14.168 13.83 14.14 22,409
04/21/2014 13.9 13.9 13.49 13.87 35,845
04/17/2014 13.89 14.05 13.38 13.8 50,140
04/16/2014 13.89 14.27 13.56 13.93 48,708
04/15/2014 14.14 14.14 13.5 13.83 30,597
04/14/2014 14.23 14.5 14 14.19 26,689
04/11/2014 13.85 14.13 13.82 14.05 30,708
04/10/2014 14.46 14.55 13.95 14.02 23,214
04/09/2014 14.26 14.63 14.26 14.55 22,207
04/08/2014 14.09 14.38 13.7935 14.26 32,984
04/07/2014 13.93 14.28 13.54 14.02 62,542
04/04/2014 14.76 14.849 13.77 13.93 38,553
04/03/2014 14.78 14.8 14.5114 14.61 18,737
04/02/2014 14.6 14.785 14.6 14.73 26,218
04/01/2014 14.41 14.69 14.4 14.53 31,294
03/31/2014 14.49 14.785 14.38 14.4 76,118
03/28/2014 13.94 14.6 13.94 14.3 37,562
03/27/2014 14.18 14.18 13.71 13.98 20,047
03/26/2014 14.7 14.72 14.16 14.22 48,713
03/25/2014 14.55 14.615 14.441 14.59 28,836
03/24/2014 14.54 14.65 14.11 14.49 31,493
03/21/2014 14.41 14.64 14.31 14.54 91,422
03/20/2014 14.4 14.53 14.1 14.4 22,401
03/19/2014 14.33 14.589 14.3037 14.48 33,022
03/18/2014 14.2 14.5499 14.2 14.4 13,384
03/17/2014 14.31 14.36 14.15 14.19 29,883
03/14/2014 14.36 14.51 14.06 14.17 186,569
03/13/2014 14.68 14.75 14.3401 14.36 27,025
03/12/2014 14.6 14.72 14.6 14.68 28,774
03/11/2014 15 15 14.6 14.63 22,010
03/10/2014 14.97 15.02 14.81 14.94 46,726
03/07/2014 14.94 15 14.782 14.94 15,898
03/06/2014 14.8 14.95 14.63 14.8 14,862
03/05/2014 14.7 14.76 14.6 14.71 13,881
03/04/2014 14.67 14.98 14.4 14.71 52,559
03/03/2014 14.66 14.76 14.34 14.42 49,926
02/28/2014 14.84 14.97 14.75 14.75 26,286
02/27/2014 14.64 14.92 14.64 14.91 48,447
02/26/2014 14.78 14.879 14.646 14.76 26,402
02/25/2014 14.68 14.92 14.59 14.74 51,684
02/24/2014 14.59 14.8099 14.578 14.63 25,561
02/21/2014 14.9 14.9 14.51 14.52 28,900
02/20/2014 14.36 14.9 14.35 14.84 24,168
02/19/2014 14.54 14.58 14.35 14.39 42,076
02/18/2014 14.37 14.58 14.37 14.53 59,855
02/14/2014 14.5 14.57 14.07 14.24 34,538
02/13/2014 14.09 14.48 14.09 14.47 33,490
02/12/2014 13.87 14.22 13.87 14.04 32,565
02/11/2014 13.68 14.07 13.3 13.92 48,604
02/10/2014 13.33 13.68 13.111 13.63 27,686
02/07/2014 13.04 13.32 12.95 13.28 33,457
02/06/2014 13.02 13.14 12.92 13.01 22,965
02/05/2014 13.02 13.16 12.73 12.94 33,521
02/04/2014 13 13.2 12.93 13.03 27,770
02/03/2014 13.81 13.81 12.55 12.98 66,957
01/31/2014 13.83 13.9202 13.52 13.77 36,366
01/30/2014 13.73 14.26 13.34 14.08 47,933
01/29/2014 13.87 13.96 13.45 13.54 26,625
01/28/2014 13.95 14.04 13.83 13.96 24,192
01/27/2014 13.98 14.11 13.95 14.03 58,284
01/24/2014 14.17 14.21 13.87 14.01 53,245
01/23/2014 14.17 14.3 14.1 14.21 27,075
01/22/2014 14.24 14.2755 14.1 14.18 19,579
01/21/2014 14.26 14.36 14.1108 14.2 23,168
01/17/2014 14.29 14.419 14.132 14.22 28,694
01/16/2014 14.19 14.5 14.1003 14.29 67,173
01/15/2014 14.4 14.49 14.14 14.17 29,251
01/14/2014 14.11 14.42 14.11 14.36 20,399
01/13/2014 14.01 14.28 13.9 14.11 37,806
01/10/2014 14.33 14.33 14.02 14.19 30,564
01/09/2014 14.38 14.39 14.17 14.29 24,728
01/08/2014 14.28 14.3189 14.16 14.28 57,480
01/07/2014 14.28 14.43 14.15 14.22 22,358
01/06/2014 14.49 14.5 14.25 14.26 23,862
01/03/2014 14.49 14.62 14.29 14.38 16,895
01/02/2014 14.39 14.599 14.38 14.47 32,214
12/31/2013 14.46 14.63 14.33 14.47 34,484
12/30/2013 14.72 14.75 14.42 14.47 48,054
12/27/2013 14.87 14.95 14.695 14.75 34,977
12/26/2013 15.04 15.065 14.72 14.8 30,169
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?