|
|
Closing price on 11/29/2016
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.30 |
| Volume |
5,500 |
| Split-adjusted Price |
4.96 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.30
|
22.70
|
22.73
|
4.96
|
5,500
|
|
|
11/28/2016
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.98
|
4,530
|
|
|
11/25/2016
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.83
|
4.98
|
10,600
|
|
|
11/24/2016
|
+0.30 / +1.33%
|
22.50
|
23.00
|
22.30
|
22.80
|
22.87
|
4.98
|
19,760
|
|
|
11/23/2016
|
-0.45 / -1.96%
|
24.00
|
24.00
|
22.50
|
22.50
|
22.56
|
4.91
|
4,300
|
|
|
11/22/2016
|
+0.25 / +1.10%
|
22.80
|
23.25
|
22.70
|
22.95
|
23.06
|
5.01
|
80,800
|
|
|
11/21/2016
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.20
|
22.70
|
22.63
|
4.96
|
23,630
|
|
|
11/18/2016
|
0.00 / 0.00%
|
23.35
|
23.40
|
22.80
|
22.80
|
23.05
|
4.98
|
6,550
|
|
|
11/17/2016
|
-0.20 / -0.87%
|
23.05
|
23.05
|
22.80
|
22.80
|
22.93
|
4.98
|
1,570
|
|
|
11/16/2016
|
+1.50 / +6.98%
|
21.40
|
23.00
|
21.40
|
23.00
|
22.87
|
5.02
|
139,430
|
|
|
11/15/2016
|
+0.20 / +0.94%
|
22.50
|
22.50
|
21.50
|
21.50
|
21.56
|
4.70
|
3,620,589
|
|
|
11/14/2016
|
-0.35 / -1.62%
|
21.60
|
22.00
|
21.30
|
21.30
|
21.43
|
4.65
|
48,110
|
|
|
11/11/2016
|
-0.35 / -1.59%
|
22.05
|
22.05
|
21.65
|
21.65
|
22.03
|
4.73
|
10,170
|
|
|
11/10/2016
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.00
|
22.00
|
22.26
|
4.81
|
26,600
|
|
|
11/9/2016
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.81
|
38,390
|
|
|
11/8/2016
|
-0.60 / -2.54%
|
23.00
|
23.15
|
23.00
|
23.00
|
23.09
|
5.02
|
7,190
|
|
|
11/7/2016
|
+1.50 / +6.79%
|
22.50
|
23.60
|
22.10
|
23.60
|
22.48
|
5.16
|
17,660
|
|
|
11/4/2016
|
-1.40 / -5.96%
|
22.15
|
22.15
|
22.10
|
22.10
|
22.13
|
4.83
|
10,200
|
|
|
11/3/2016
|
+0.50 / +2.17%
|
22.80
|
23.50
|
22.60
|
23.50
|
22.64
|
5.13
|
8,480
|
|
|
11/2/2016
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.95
|
23.00
|
23.05
|
5.02
|
57,700
|
|
|
11/1/2016
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.40
|
5.07
|
81,990
|
|
|
10/31/2016
|
+0.40 / +1.72%
|
23.20
|
23.60
|
23.00
|
23.60
|
23.07
|
5.16
|
19,900
|
|
|
10/28/2016
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.10
|
23.20
|
23.30
|
5.07
|
52,830
|
|
|
10/27/2016
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.30
|
23.50
|
23.43
|
5.13
|
39,900
|
|
|
10/26/2016
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.40
|
23.50
|
23.56
|
5.13
|
30,690
|
|
|
10/25/2016
|
-0.20 / -0.83%
|
24.30
|
24.30
|
23.80
|
23.80
|
24.07
|
5.20
|
12,590
|
|
|
10/24/2016
|
-0.10 / -0.41%
|
24.00
|
25.00
|
24.00
|
24.00
|
24.02
|
5.24
|
10,410
|
|
|
10/21/2016
|
-0.10 / -0.41%
|
24.20
|
24.60
|
24.10
|
24.10
|
24.13
|
5.26
|
21,860
|
|
|
10/20/2016
|
0.00 / 0.00%
|
24.10
|
24.55
|
24.00
|
24.20
|
24.14
|
5.29
|
19,510
|
|
|
10/19/2016
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.35
|
5.29
|
6,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|