|
|
Closing price on 11/3/2022
|
|
| Open |
29.50 |
| High |
30.45 |
| Low |
29.50 |
| Volume |
1,380,400 |
| Split-adjusted Price |
19.83 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
+0.35 / +1.16%
|
29.50
|
30.45
|
29.50
|
30.45
|
30.07
|
19.83
|
1,380,400
|
|
|
11/2/2022
|
+0.80 / +2.73%
|
29.10
|
30.70
|
29.10
|
30.10
|
29.92
|
19.60
|
1,858,900
|
|
|
11/1/2022
|
-0.40 / -1.35%
|
29.90
|
30.40
|
29.10
|
29.30
|
29.84
|
19.08
|
1,250,600
|
|
|
10/31/2022
|
+0.60 / +2.06%
|
29.90
|
30.45
|
28.00
|
29.70
|
29.30
|
19.34
|
3,132,200
|
|
|
10/28/2022
|
+1.90 / +6.99%
|
27.60
|
29.10
|
27.60
|
29.10
|
28.95
|
18.95
|
2,694,500
|
|
|
10/27/2022
|
+1.75 / +6.88%
|
25.10
|
27.20
|
25.10
|
27.20
|
26.27
|
17.71
|
2,409,100
|
|
|
10/26/2022
|
-1.90 / -6.95%
|
27.40
|
28.50
|
25.45
|
25.45
|
25.86
|
16.57
|
2,563,400
|
|
|
10/25/2022
|
-1.85 / -6.34%
|
27.40
|
29.50
|
27.20
|
27.35
|
27.66
|
17.81
|
3,250,000
|
|
|
10/24/2022
|
-2.15 / -6.86%
|
30.55
|
30.90
|
29.20
|
29.20
|
29.58
|
19.01
|
1,329,100
|
|
|
10/21/2022
|
-2.35 / -6.97%
|
33.70
|
33.70
|
31.35
|
31.35
|
31.84
|
20.41
|
2,046,600
|
|
|
10/20/2022
|
-1.85 / -5.20%
|
35.10
|
35.40
|
33.70
|
33.70
|
34.33
|
21.94
|
2,015,760
|
|
|
10/19/2022
|
0.00 / 0.00%
|
35.60
|
35.95
|
34.70
|
35.55
|
35.25
|
23.15
|
1,157,000
|
|
|
10/18/2022
|
-0.45 / -1.25%
|
36.40
|
36.95
|
35.50
|
35.55
|
36.17
|
23.15
|
1,562,900
|
|
|
10/17/2022
|
+0.55 / +1.55%
|
34.75
|
36.00
|
34.00
|
36.00
|
34.97
|
23.44
|
1,134,900
|
|
|
10/14/2022
|
+0.45 / +1.29%
|
35.90
|
35.95
|
34.70
|
35.45
|
35.32
|
23.08
|
2,442,600
|
|
|
10/13/2022
|
+1.00 / +2.94%
|
34.00
|
35.30
|
33.90
|
35.00
|
34.50
|
22.79
|
871,700
|
|
|
10/12/2022
|
+2.20 / +6.92%
|
32.50
|
34.00
|
31.35
|
34.00
|
33.58
|
22.14
|
2,139,000
|
|
|
10/11/2022
|
-2.35 / -6.88%
|
34.50
|
34.50
|
31.80
|
31.80
|
32.66
|
20.70
|
1,518,200
|
|
|
10/10/2022
|
+1.50 / +4.59%
|
31.60
|
34.90
|
31.60
|
34.15
|
33.64
|
22.23
|
1,885,200
|
|
|
10/7/2022
|
-2.45 / -6.98%
|
33.30
|
34.00
|
32.65
|
32.65
|
32.81
|
21.26
|
2,434,000
|
|
|
10/6/2022
|
-2.60 / -6.90%
|
37.70
|
37.70
|
35.10
|
35.10
|
36.09
|
22.85
|
1,943,000
|
|
|
10/5/2022
|
+2.00 / +5.60%
|
37.00
|
37.90
|
36.30
|
37.70
|
37.14
|
24.55
|
2,019,200
|
|
|
10/4/2022
|
-2.20 / -5.80%
|
38.30
|
38.50
|
35.50
|
35.70
|
36.58
|
23.24
|
2,063,800
|
|
|
10/3/2022
|
-2.80 / -6.88%
|
40.20
|
40.25
|
37.90
|
37.90
|
38.59
|
24.68
|
1,778,500
|
|
|
9/30/2022
|
+0.70 / +1.75%
|
38.75
|
41.50
|
37.20
|
40.70
|
39.26
|
26.50
|
2,690,600
|
|
|
9/29/2022
|
-1.80 / -4.31%
|
42.70
|
42.70
|
40.00
|
40.00
|
41.47
|
26.04
|
1,552,800
|
|
|
9/28/2022
|
0.00 / 0.00%
|
41.65
|
42.95
|
41.10
|
41.80
|
41.93
|
27.22
|
1,258,100
|
|
|
9/27/2022
|
-0.45 / -1.07%
|
42.25
|
43.30
|
41.25
|
41.80
|
42.07
|
27.22
|
1,294,400
|
|
|
9/26/2022
|
-3.15 / -6.94%
|
44.40
|
44.45
|
42.25
|
42.25
|
42.63
|
27.51
|
3,453,400
|
|
|
9/23/2022
|
+0.95 / +2.14%
|
45.00
|
46.20
|
44.65
|
45.40
|
45.66
|
29.56
|
1,571,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|