|
Closing price on 1/20/2017
|
|
| Open |
23.80 |
| High |
24.00 |
| Low |
23.80 |
| Volume |
12,710 |
| Split-adjusted Price |
5.24 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
+0.30 / +1.27%
|
23.80
|
24.00
|
23.80
|
24.00
|
24.00
|
5.24
|
12,710
|
|
|
1/19/2017
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.70
|
23.70
|
23.96
|
5.18
|
23,870
|
|
|
1/18/2017
|
-0.80 / -3.28%
|
24.00
|
24.50
|
23.60
|
23.60
|
24.38
|
5.16
|
11,610
|
|
|
1/17/2017
|
+0.50 / +2.09%
|
23.50
|
24.40
|
23.50
|
24.40
|
24.03
|
5.33
|
6,160
|
|
|
1/16/2017
|
-1.40 / -5.53%
|
24.40
|
24.40
|
23.80
|
23.90
|
24.13
|
5.22
|
1,010
|
|
|
1/13/2017
|
+0.90 / +3.69%
|
25.25
|
25.30
|
25.25
|
25.30
|
25.28
|
5.53
|
1,010
|
|
|
1/12/2017
|
+0.80 / +3.39%
|
23.90
|
25.20
|
23.90
|
24.40
|
24.71
|
5.33
|
61,150
|
|
|
1/11/2017
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.60
|
23.60
|
23.83
|
5.16
|
23,120
|
|
|
1/10/2017
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.40
|
23.60
|
23.50
|
5.16
|
1,860
|
|
|
1/9/2017
|
+0.45 / +1.95%
|
23.50
|
24.00
|
23.00
|
23.50
|
23.51
|
5.13
|
61,050
|
|
|
1/6/2017
|
-0.65 / -2.74%
|
23.00
|
23.65
|
23.00
|
23.05
|
23.13
|
5.04
|
12,060
|
|
|
1/5/2017
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.40
|
23.70
|
23.73
|
5.18
|
10,030
|
|
|
1/4/2017
|
0.00 / 0.00%
|
23.50
|
24.50
|
23.00
|
23.80
|
23.28
|
5.20
|
44,380
|
|
|
1/3/2017
|
-0.05 / -0.21%
|
23.85
|
23.85
|
23.50
|
23.80
|
23.66
|
5.20
|
2,240
|
|
|
12/30/2016
|
+0.75 / +3.25%
|
23.50
|
24.70
|
23.20
|
23.85
|
24.04
|
5.21
|
6,780
|
|
|
12/29/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
5.05
|
0
|
|
|
12/28/2016
|
+0.05 / +0.22%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.17
|
5.05
|
3,190
|
|
|
12/27/2016
|
-0.25 / -1.07%
|
23.00
|
23.20
|
23.00
|
23.05
|
23.05
|
5.04
|
24,510
|
|
|
12/26/2016
|
+0.30 / +1.30%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.25
|
5.09
|
1,790
|
|
|
12/23/2016
|
-0.05 / -0.22%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.22
|
5.02
|
2,110
|
|
|
12/22/2016
|
-0.10 / -0.43%
|
23.05
|
23.75
|
22.90
|
23.05
|
23.01
|
5.04
|
72,940
|
|
|
12/21/2016
|
+0.10 / +0.43%
|
23.00
|
23.45
|
23.00
|
23.15
|
23.10
|
5.06
|
11,470
|
|
|
12/20/2016
|
+0.05 / +0.22%
|
23.00
|
23.10
|
23.00
|
23.05
|
23.04
|
5.04
|
2,350
|
|
|
12/19/2016
|
-0.80 / -3.36%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.02
|
3,080
|
|
|
12/16/2016
|
+0.75 / +3.25%
|
23.10
|
23.80
|
23.05
|
23.80
|
23.10
|
5.20
|
6,320
|
|
|
12/15/2016
|
-0.80 / -3.35%
|
23.85
|
23.85
|
23.00
|
23.05
|
23.44
|
5.04
|
16,090
|
|
|
12/14/2016
|
+0.75 / +3.25%
|
24.10
|
24.10
|
23.00
|
23.85
|
23.08
|
5.21
|
48,360
|
|
|
12/13/2016
|
0.00 / 0.00%
|
23.10
|
23.20
|
22.90
|
23.10
|
23.08
|
5.05
|
101,250
|
|
|
12/12/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.05
|
5.05
|
111,200
|
|
|
12/9/2016
|
-0.20 / -0.86%
|
23.15
|
23.50
|
23.00
|
23.10
|
23.25
|
5.05
|
25,630
|
|
|