|
Closing price on 1/8/2020
|
|
| Open |
29.90 |
| High |
31.00 |
| Low |
28.60 |
| Volume |
359,560 |
| Split-adjusted Price |
11.44 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2019
|
+0.75 / +2.33%
|
32.00
|
32.95
|
32.00
|
32.95
|
32.52
|
11.77
|
341,720
|
|
|
12/11/2019
|
-0.15 / -0.46%
|
32.05
|
32.30
|
31.90
|
32.20
|
32.05
|
11.51
|
153,220
|
|
|
12/10/2019
|
-0.05 / -0.15%
|
32.20
|
32.40
|
32.20
|
32.35
|
32.28
|
11.56
|
456,090
|
|
|
12/9/2019
|
0.00 / 0.00%
|
32.40
|
32.50
|
32.15
|
32.40
|
32.35
|
11.58
|
521,840
|
|
|
12/6/2019
|
+0.10 / +0.31%
|
31.70
|
32.45
|
31.70
|
32.40
|
32.32
|
11.58
|
467,750
|
|
|
12/5/2019
|
+0.70 / +2.22%
|
31.65
|
32.40
|
31.65
|
32.30
|
32.14
|
11.54
|
459,370
|
|
|
12/4/2019
|
0.00 / 0.00%
|
31.25
|
31.60
|
30.90
|
31.60
|
31.21
|
11.29
|
705,770
|
|
|
12/3/2019
|
-1.25 / -3.81%
|
31.70
|
32.80
|
31.60
|
31.60
|
32.10
|
11.29
|
428,550
|
|
|
12/2/2019
|
-0.55 / -1.65%
|
33.60
|
33.75
|
32.20
|
32.85
|
32.80
|
11.74
|
400,150
|
|
|
11/29/2019
|
-0.10 / -0.30%
|
33.20
|
33.70
|
33.20
|
33.40
|
33.46
|
11.93
|
220,960
|
|
|
11/28/2019
|
-0.75 / -2.19%
|
33.40
|
34.20
|
33.40
|
33.50
|
33.67
|
11.97
|
254,640
|
|
|
11/27/2019
|
+0.25 / +0.74%
|
34.00
|
34.50
|
33.25
|
34.25
|
33.94
|
12.24
|
672,470
|
|
|