|
|
Closing price on 1/17/2023
|
|
| Open |
31.75 |
| High |
32.80 |
| Low |
31.45 |
| Volume |
1,296,400 |
| Split-adjusted Price |
21.36 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2023
|
+1.40 / +4.46%
|
31.75
|
32.80
|
31.45
|
32.80
|
32.37
|
21.36
|
1,296,400
|
|
|
1/16/2023
|
-0.50 / -1.57%
|
31.85
|
32.10
|
31.00
|
31.40
|
31.47
|
20.44
|
651,800
|
|
|
1/13/2023
|
+0.30 / +0.95%
|
32.20
|
32.90
|
31.60
|
31.90
|
32.29
|
20.77
|
966,300
|
|
|
1/12/2023
|
-0.20 / -0.63%
|
32.20
|
32.20
|
31.60
|
31.60
|
31.75
|
20.57
|
483,200
|
|
|
1/11/2023
|
+0.45 / +1.44%
|
31.60
|
32.30
|
31.40
|
31.80
|
31.82
|
20.70
|
712,100
|
|
|
1/10/2023
|
-0.70 / -2.18%
|
32.00
|
32.10
|
30.85
|
31.35
|
31.41
|
20.41
|
996,700
|
|
|
1/9/2023
|
-0.65 / -1.99%
|
32.70
|
33.20
|
31.95
|
32.05
|
32.35
|
20.87
|
789,300
|
|
|
1/6/2023
|
-0.30 / -0.91%
|
33.00
|
33.20
|
32.20
|
32.70
|
32.79
|
21.29
|
1,125,900
|
|
|
1/5/2023
|
+1.00 / +3.13%
|
31.85
|
33.40
|
31.85
|
33.00
|
32.86
|
21.49
|
1,558,300
|
|
|
1/4/2023
|
-0.70 / -2.14%
|
32.80
|
33.20
|
31.85
|
32.00
|
32.29
|
20.83
|
1,080,000
|
|
|
1/3/2023
|
+1.30 / +4.14%
|
31.30
|
32.90
|
30.80
|
32.70
|
32.14
|
21.29
|
1,885,600
|
|
|
12/30/2022
|
+0.75 / +2.45%
|
31.00
|
31.40
|
30.40
|
31.40
|
31.11
|
20.44
|
705,300
|
|
|
12/29/2022
|
-0.35 / -1.13%
|
30.45
|
31.35
|
30.45
|
30.65
|
30.82
|
19.96
|
398,200
|
|
|
12/28/2022
|
-0.25 / -0.80%
|
31.00
|
31.25
|
30.65
|
31.00
|
30.96
|
20.18
|
514,000
|
|
|
12/27/2022
|
+1.35 / +4.52%
|
29.60
|
31.25
|
29.10
|
31.25
|
30.09
|
20.35
|
1,039,200
|
|
|
12/26/2022
|
-1.85 / -5.83%
|
31.75
|
31.75
|
29.70
|
29.90
|
30.31
|
19.47
|
1,025,600
|
|
|
12/23/2022
|
+0.35 / +1.11%
|
31.20
|
32.40
|
30.50
|
31.75
|
31.73
|
20.67
|
1,301,000
|
|
|
12/22/2022
|
-0.40 / -1.26%
|
31.70
|
32.00
|
30.50
|
31.40
|
31.08
|
20.44
|
940,700
|
|
|
12/21/2022
|
-0.20 / -0.63%
|
32.00
|
32.10
|
30.05
|
31.80
|
31.10
|
20.70
|
1,337,200
|
|
|
12/20/2022
|
-0.65 / -1.99%
|
32.00
|
32.65
|
30.65
|
32.00
|
31.43
|
20.83
|
3,202,500
|
|
|
12/19/2022
|
-2.05 / -5.91%
|
34.70
|
34.75
|
32.65
|
32.65
|
33.69
|
21.26
|
2,328,600
|
|
|
12/16/2022
|
+0.70 / +2.06%
|
33.30
|
34.80
|
33.20
|
34.70
|
34.19
|
22.59
|
2,228,100
|
|
|
12/15/2022
|
+1.70 / +5.26%
|
32.50
|
34.00
|
32.10
|
34.00
|
32.96
|
22.14
|
2,763,900
|
|
|
12/14/2022
|
+0.35 / +1.10%
|
32.50
|
32.75
|
32.10
|
32.30
|
32.36
|
21.03
|
1,795,200
|
|
|
12/13/2022
|
+0.80 / +2.57%
|
30.90
|
31.95
|
30.05
|
31.95
|
30.79
|
20.80
|
2,184,500
|
|
|
12/12/2022
|
-0.85 / -2.66%
|
32.40
|
33.25
|
31.15
|
31.15
|
32.54
|
20.28
|
2,799,300
|
|
|
12/9/2022
|
+0.50 / +1.59%
|
32.00
|
32.00
|
30.85
|
32.00
|
31.40
|
20.83
|
1,540,100
|
|
|
12/8/2022
|
+1.20 / +3.96%
|
31.20
|
32.10
|
30.70
|
31.50
|
31.40
|
20.51
|
2,240,700
|
|
|
12/7/2022
|
-1.30 / -4.11%
|
30.80
|
31.45
|
29.90
|
30.30
|
30.62
|
19.73
|
2,285,600
|
|
|
12/6/2022
|
-1.35 / -4.10%
|
31.80
|
32.90
|
31.10
|
31.60
|
31.85
|
20.57
|
5,254,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|