|
Closing price on 1/31/2020
|
|
| Open |
28.75 |
| High |
29.00 |
| Low |
27.50 |
| Volume |
505,210 |
| Split-adjusted Price |
10.15 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
-1.45 / -5.01%
|
28.75
|
29.00
|
27.50
|
27.50
|
28.11
|
10.15
|
505,210
|
|
|
1/30/2020
|
-0.95 / -3.18%
|
29.90
|
29.90
|
28.50
|
28.95
|
28.82
|
10.68
|
320,140
|
|
|
1/22/2020
|
-0.10 / -0.33%
|
30.00
|
30.50
|
29.85
|
29.90
|
30.00
|
11.03
|
101,130
|
|
|
1/21/2020
|
+0.30 / +1.01%
|
29.70
|
30.00
|
29.60
|
30.00
|
29.84
|
11.07
|
131,460
|
|
|
1/20/2020
|
-0.25 / -0.83%
|
29.70
|
29.95
|
29.60
|
29.70
|
29.68
|
10.96
|
237,710
|
|
|
1/17/2020
|
-0.65 / -2.12%
|
30.50
|
30.50
|
29.95
|
29.95
|
30.07
|
11.05
|
114,120
|
|
|
1/16/2020
|
0.00 / 0.00%
|
30.25
|
30.65
|
30.20
|
30.60
|
30.41
|
11.29
|
221,510
|
|
|
1/15/2020
|
+0.35 / +1.16%
|
30.35
|
30.65
|
29.95
|
30.60
|
30.40
|
11.29
|
564,790
|
|
|
1/14/2020
|
+0.85 / +2.89%
|
29.80
|
30.25
|
29.40
|
30.25
|
29.89
|
11.16
|
462,930
|
|
|
1/13/2020
|
-0.40 / -1.34%
|
29.30
|
30.00
|
29.30
|
29.40
|
29.52
|
10.85
|
425,560
|
|
|
1/10/2020
|
-0.25 / -0.83%
|
30.05
|
30.35
|
29.60
|
29.80
|
29.85
|
10.99
|
196,280
|
|
|
1/9/2020
|
-0.95 / -3.06%
|
30.20
|
30.60
|
29.80
|
30.05
|
30.05
|
11.09
|
179,980
|
|
|
1/8/2020
|
+0.80 / +2.65%
|
29.90
|
31.00
|
28.60
|
31.00
|
29.62
|
11.44
|
359,560
|
|
|
1/7/2020
|
-0.05 / -0.17%
|
30.00
|
30.20
|
29.75
|
30.20
|
29.98
|
11.14
|
343,170
|
|
|
1/6/2020
|
-0.40 / -1.31%
|
30.75
|
30.75
|
30.05
|
30.25
|
30.43
|
11.16
|
218,960
|
|
|
1/3/2020
|
+0.65 / +2.17%
|
30.00
|
31.00
|
30.00
|
30.65
|
30.70
|
11.31
|
381,270
|
|
|
1/2/2020
|
0.00 / 0.00%
|
29.70
|
30.45
|
29.70
|
30.00
|
29.96
|
11.07
|
207,360
|
|
|
12/31/2019
|
-0.15 / -0.50%
|
30.15
|
30.15
|
29.55
|
30.00
|
29.83
|
11.07
|
205,130
|
|
|
12/30/2019
|
-0.55 / -1.79%
|
30.65
|
31.00
|
30.15
|
30.15
|
30.36
|
11.12
|
313,760
|
|
|
12/27/2019
|
-0.40 / -1.29%
|
30.65
|
30.95
|
30.35
|
30.70
|
30.60
|
11.33
|
98,820
|
|
|
12/26/2019
|
-0.60 / -1.89%
|
31.50
|
31.50
|
30.60
|
31.10
|
30.91
|
11.47
|
181,060
|
|
|
12/25/2019
|
+0.25 / +0.79%
|
31.70
|
31.95
|
31.30
|
31.70
|
31.70
|
11.33
|
226,870
|
|
|
12/24/2019
|
-0.85 / -2.63%
|
32.30
|
32.30
|
31.40
|
31.45
|
31.61
|
11.24
|
664,870
|
|
|
12/23/2019
|
-0.30 / -0.92%
|
32.65
|
32.80
|
32.30
|
32.30
|
32.46
|
11.54
|
600,070
|
|
|
12/20/2019
|
0.00 / 0.00%
|
32.70
|
32.95
|
32.50
|
32.60
|
32.71
|
11.65
|
388,480
|
|
|
12/19/2019
|
+0.10 / +0.31%
|
32.60
|
32.60
|
32.40
|
32.60
|
32.49
|
11.65
|
183,920
|
|
|
12/18/2019
|
-0.15 / -0.46%
|
32.60
|
33.00
|
32.50
|
32.50
|
32.65
|
11.61
|
757,250
|
|
|
12/17/2019
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.50
|
32.65
|
32.66
|
11.67
|
207,810
|
|
|
12/16/2019
|
-0.25 / -0.76%
|
32.90
|
32.90
|
32.50
|
32.65
|
32.62
|
11.67
|
97,750
|
|
|
12/13/2019
|
-0.05 / -0.15%
|
32.95
|
33.15
|
32.60
|
32.90
|
32.80
|
11.76
|
111,500
|
|
|