|
|
Closing price on 1/7/2025
|
|
| Open |
27.65 |
| High |
27.95 |
| Low |
27.50 |
| Volume |
2,575,300 |
| Split-adjusted Price |
27.55 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
-0.10 / -0.36%
|
27.65
|
27.95
|
27.50
|
27.55
|
27.61
|
27.55
|
2,575,300
|
|
|
1/6/2025
|
-1.00 / -3.49%
|
28.65
|
28.75
|
27.40
|
27.65
|
28.13
|
27.65
|
4,984,700
|
|
|
1/3/2025
|
-0.40 / -1.38%
|
29.05
|
29.05
|
28.65
|
28.65
|
28.81
|
28.65
|
2,140,600
|
|
|
1/2/2025
|
+0.55 / +1.93%
|
28.65
|
29.20
|
28.65
|
29.05
|
28.93
|
29.05
|
1,991,400
|
|
|
12/31/2024
|
-0.50 / -1.72%
|
29.05
|
29.20
|
28.50
|
28.50
|
28.85
|
28.50
|
2,295,600
|
|
|
12/30/2024
|
-0.05 / -0.17%
|
29.10
|
29.35
|
28.95
|
29.00
|
29.08
|
29.00
|
2,281,300
|
|
|
12/27/2024
|
-0.75 / -2.52%
|
30.10
|
30.10
|
29.05
|
29.05
|
29.43
|
29.05
|
5,975,500
|
|
|
12/26/2024
|
-0.10 / -0.33%
|
29.95
|
30.30
|
29.80
|
29.80
|
30.03
|
29.80
|
3,039,700
|
|
|
12/25/2024
|
-0.10 / -0.33%
|
30.10
|
30.30
|
29.80
|
29.90
|
30.03
|
29.90
|
4,006,400
|
|
|
12/24/2024
|
-0.80 / -2.60%
|
30.80
|
30.80
|
29.90
|
30.00
|
30.15
|
30.00
|
8,348,800
|
|
|
12/23/2024
|
+0.60 / +1.99%
|
30.40
|
31.15
|
30.35
|
30.80
|
30.82
|
30.80
|
4,726,200
|
|
|
12/20/2024
|
+0.05 / +0.17%
|
30.25
|
30.80
|
30.15
|
30.20
|
30.43
|
30.20
|
3,620,200
|
|
|
12/19/2024
|
-0.35 / -1.15%
|
30.10
|
30.45
|
29.65
|
30.15
|
30.13
|
30.15
|
4,944,600
|
|
|
12/18/2024
|
+0.20 / +0.66%
|
30.30
|
30.90
|
30.30
|
30.50
|
30.67
|
30.50
|
2,918,800
|
|
|
12/17/2024
|
+0.10 / +0.33%
|
30.45
|
30.70
|
30.15
|
30.30
|
30.43
|
30.30
|
2,023,200
|
|
|
12/16/2024
|
-0.10 / -0.33%
|
30.30
|
30.60
|
29.90
|
30.20
|
30.13
|
30.20
|
2,475,600
|
|
|
12/13/2024
|
-0.10 / -0.33%
|
30.15
|
30.70
|
30.15
|
30.30
|
30.40
|
30.30
|
3,203,600
|
|
|
12/12/2024
|
-0.45 / -1.46%
|
30.85
|
30.90
|
30.25
|
30.40
|
30.54
|
30.40
|
3,912,500
|
|
|
12/11/2024
|
+0.20 / +0.65%
|
30.70
|
30.95
|
30.50
|
30.85
|
30.73
|
30.85
|
4,661,400
|
|
|
12/10/2024
|
-0.40 / -1.29%
|
31.05
|
31.20
|
30.50
|
30.65
|
30.91
|
30.65
|
7,896,800
|
|
|
12/9/2024
|
+0.85 / +2.81%
|
30.30
|
31.40
|
30.25
|
31.05
|
30.94
|
31.05
|
6,812,900
|
|
|
12/6/2024
|
-0.25 / -0.82%
|
30.60
|
30.60
|
30.10
|
30.20
|
30.40
|
30.20
|
4,255,600
|
|
|
12/5/2024
|
+1.60 / +5.55%
|
28.85
|
30.45
|
28.85
|
30.45
|
30.00
|
30.45
|
12,097,600
|
|
|
12/4/2024
|
+0.20 / +0.70%
|
28.70
|
29.20
|
28.60
|
28.85
|
28.94
|
28.85
|
3,718,700
|
|
|
12/3/2024
|
+0.05 / +0.17%
|
28.55
|
29.15
|
28.50
|
28.65
|
28.84
|
28.65
|
3,699,100
|
|
|
12/2/2024
|
-0.10 / -0.35%
|
28.95
|
29.00
|
28.60
|
28.60
|
28.74
|
28.60
|
1,908,000
|
|
|
11/29/2024
|
-0.20 / -0.69%
|
28.95
|
29.35
|
28.70
|
28.70
|
29.01
|
28.70
|
4,050,800
|
|
|
11/28/2024
|
-0.30 / -1.03%
|
29.35
|
29.40
|
28.80
|
28.90
|
29.08
|
28.90
|
3,348,300
|
|
|
11/27/2024
|
+0.65 / +2.28%
|
28.55
|
29.20
|
28.35
|
29.20
|
28.75
|
29.20
|
4,303,800
|
|
|
11/26/2024
|
0.00 / 0.00%
|
28.75
|
29.00
|
28.45
|
28.55
|
28.67
|
28.55
|
2,959,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:00 AM
|
|
|
|
|