|
|
Closing price on 10/18/2019
|
|
| Open |
35.30 |
| High |
35.75 |
| Low |
35.10 |
| Volume |
582,200 |
| Split-adjusted Price |
12.68 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
+0.20 / +0.57%
|
35.30
|
35.75
|
35.10
|
35.50
|
35.44
|
12.68
|
582,200
|
|
|
10/17/2019
|
-0.10 / -0.28%
|
35.10
|
35.45
|
34.85
|
35.30
|
35.08
|
12.61
|
714,000
|
|
|
10/16/2019
|
-0.40 / -1.12%
|
36.00
|
36.00
|
35.30
|
35.40
|
35.47
|
12.65
|
381,260
|
|
|
10/15/2019
|
-0.70 / -1.92%
|
36.20
|
36.30
|
35.25
|
35.80
|
35.64
|
12.79
|
1,333,470
|
|
|
10/14/2019
|
+0.15 / +0.41%
|
37.00
|
37.20
|
36.40
|
36.50
|
36.84
|
13.04
|
1,977,970
|
|
|
10/11/2019
|
0.00 / 0.00%
|
36.60
|
36.65
|
36.00
|
36.35
|
36.33
|
12.99
|
840,570
|
|
|
10/10/2019
|
+0.25 / +0.69%
|
36.10
|
36.50
|
36.10
|
36.35
|
36.29
|
12.99
|
621,560
|
|
|
10/9/2019
|
+0.40 / +1.12%
|
35.85
|
36.50
|
35.55
|
36.10
|
36.07
|
12.90
|
556,650
|
|
|
10/8/2019
|
+0.20 / +0.56%
|
35.25
|
35.80
|
35.25
|
35.70
|
35.52
|
12.76
|
302,120
|
|
|
10/7/2019
|
-0.80 / -2.20%
|
36.10
|
36.40
|
35.50
|
35.50
|
35.92
|
12.68
|
488,270
|
|
|
10/4/2019
|
-0.35 / -0.95%
|
36.95
|
37.00
|
36.10
|
36.30
|
36.54
|
12.97
|
547,570
|
|
|
10/3/2019
|
+1.15 / +3.24%
|
35.60
|
36.65
|
35.50
|
36.65
|
36.08
|
13.10
|
1,243,330
|
|
|
10/2/2019
|
+0.30 / +0.85%
|
35.30
|
35.90
|
35.20
|
35.50
|
35.58
|
12.68
|
731,040
|
|
|
10/1/2019
|
+0.20 / +0.57%
|
34.70
|
35.40
|
34.70
|
35.20
|
35.00
|
12.58
|
243,560
|
|
|
9/30/2019
|
-0.15 / -0.43%
|
35.40
|
35.40
|
34.70
|
35.00
|
35.06
|
12.51
|
262,160
|
|
|
9/27/2019
|
+0.15 / +0.43%
|
35.00
|
35.55
|
34.90
|
35.15
|
35.32
|
12.56
|
485,670
|
|
|
9/26/2019
|
+0.25 / +0.72%
|
35.00
|
35.15
|
34.75
|
35.00
|
34.89
|
12.51
|
259,520
|
|
|
9/25/2019
|
+0.45 / +1.31%
|
34.30
|
34.80
|
34.30
|
34.75
|
34.67
|
12.42
|
328,480
|
|
|
9/24/2019
|
+0.40 / +1.18%
|
33.90
|
34.30
|
33.60
|
34.30
|
34.01
|
12.26
|
235,490
|
|
|
9/23/2019
|
-0.30 / -0.88%
|
34.20
|
34.20
|
33.55
|
33.90
|
33.78
|
12.11
|
339,290
|
|
|
9/20/2019
|
-0.40 / -1.16%
|
34.70
|
34.70
|
34.00
|
34.20
|
34.25
|
12.22
|
309,610
|
|
|
9/19/2019
|
-0.10 / -0.29%
|
34.70
|
34.70
|
34.30
|
34.60
|
34.56
|
12.36
|
179,290
|
|
|
9/18/2019
|
+0.50 / +1.46%
|
34.30
|
34.85
|
34.30
|
34.70
|
34.68
|
12.40
|
326,920
|
|
|
9/17/2019
|
-0.10 / -0.29%
|
34.30
|
34.40
|
33.80
|
34.20
|
34.06
|
12.22
|
278,230
|
|
|
9/16/2019
|
-0.25 / -0.72%
|
34.60
|
34.80
|
34.10
|
34.30
|
34.41
|
12.26
|
201,400
|
|
|
9/13/2019
|
+0.25 / +0.73%
|
34.10
|
34.60
|
34.10
|
34.55
|
34.36
|
12.34
|
373,110
|
|
|
9/12/2019
|
+0.45 / +1.33%
|
33.85
|
34.35
|
33.85
|
34.30
|
34.14
|
12.26
|
307,290
|
|
|
9/11/2019
|
+0.85 / +2.58%
|
32.95
|
33.85
|
32.90
|
33.85
|
33.36
|
12.09
|
377,580
|
|
|
9/10/2019
|
-1.30 / -3.79%
|
34.30
|
34.45
|
32.50
|
33.00
|
33.63
|
11.79
|
1,235,630
|
|
|
9/9/2019
|
-0.90 / -2.56%
|
34.70
|
35.15
|
34.30
|
34.30
|
34.53
|
12.26
|
219,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:04:59 PM
|
|
|
|
|