|
Closing price on 12/3/2018
|
|
| Open |
35.00 |
| High |
36.40 |
| Low |
35.00 |
| Volume |
290,440 |
| Split-adjusted Price |
10.04 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
+1.30 / +3.74%
|
35.00
|
36.40
|
35.00
|
36.10
|
35.93
|
10.04
|
290,440
|
|
|
11/30/2018
|
+0.85 / +2.50%
|
34.00
|
34.80
|
33.60
|
34.80
|
34.47
|
9.68
|
287,330
|
|
|
11/29/2018
|
+0.30 / +0.89%
|
33.90
|
34.00
|
33.70
|
33.95
|
33.84
|
9.44
|
179,630
|
|
|
11/28/2018
|
+0.50 / +1.51%
|
33.15
|
33.65
|
32.80
|
33.65
|
33.21
|
9.36
|
111,260
|
|
|
11/27/2018
|
-0.55 / -1.63%
|
33.95
|
34.00
|
33.15
|
33.15
|
33.54
|
9.22
|
229,100
|
|
|
11/26/2018
|
-0.75 / -2.18%
|
34.00
|
34.55
|
33.70
|
33.70
|
34.00
|
9.37
|
223,350
|
|
|
11/23/2018
|
+0.20 / +0.58%
|
34.70
|
34.80
|
34.25
|
34.45
|
34.48
|
9.58
|
206,280
|
|
|
11/22/2018
|
+0.10 / +0.29%
|
34.70
|
34.70
|
34.15
|
34.25
|
34.43
|
9.52
|
110,540
|
|
|
11/21/2018
|
-0.05 / -0.15%
|
34.20
|
34.20
|
33.50
|
34.15
|
33.98
|
9.50
|
143,390
|
|
|
11/20/2018
|
+0.20 / +0.59%
|
34.00
|
34.55
|
33.55
|
34.20
|
34.22
|
9.51
|
209,290
|
|
|
11/19/2018
|
+0.10 / +0.29%
|
33.95
|
34.00
|
33.00
|
34.00
|
33.90
|
9.45
|
177,750
|
|
|
11/16/2018
|
+1.15 / +3.51%
|
32.75
|
33.90
|
32.75
|
33.90
|
33.56
|
9.43
|
207,200
|
|
|
11/15/2018
|
+0.85 / +2.66%
|
32.10
|
33.50
|
31.95
|
32.75
|
32.89
|
9.11
|
318,130
|
|
|
11/14/2018
|
+0.10 / +0.31%
|
32.00
|
32.40
|
31.50
|
31.90
|
31.98
|
8.87
|
152,210
|
|
|
11/13/2018
|
-0.65 / -2.00%
|
32.45
|
32.60
|
31.80
|
31.80
|
32.33
|
8.84
|
232,940
|
|
|
11/12/2018
|
+1.35 / +4.34%
|
30.40
|
32.50
|
30.30
|
32.45
|
31.80
|
9.02
|
237,320
|
|
|
11/9/2018
|
-1.50 / -4.60%
|
32.40
|
32.80
|
31.00
|
31.10
|
31.70
|
8.65
|
381,170
|
|
|
11/8/2018
|
-1.40 / -4.12%
|
34.40
|
34.40
|
32.60
|
32.60
|
33.34
|
9.06
|
438,890
|
|
|
11/7/2018
|
-0.25 / -0.73%
|
34.30
|
34.65
|
33.20
|
34.00
|
34.05
|
9.45
|
184,740
|
|
|
11/6/2018
|
-0.35 / -1.01%
|
34.60
|
34.90
|
34.00
|
34.25
|
34.37
|
9.52
|
467,050
|
|
|
11/5/2018
|
-0.20 / -0.57%
|
34.90
|
34.90
|
34.10
|
34.60
|
34.43
|
9.62
|
384,760
|
|
|
11/2/2018
|
+1.00 / +2.96%
|
33.80
|
34.90
|
33.80
|
34.80
|
34.31
|
9.68
|
253,950
|
|
|
11/1/2018
|
-0.10 / -0.29%
|
33.90
|
35.00
|
33.20
|
33.80
|
34.17
|
9.40
|
483,440
|
|
|
10/31/2018
|
+1.00 / +3.04%
|
32.70
|
33.90
|
32.70
|
33.90
|
33.30
|
9.43
|
398,380
|
|
|
10/30/2018
|
-0.10 / -0.30%
|
32.10
|
33.45
|
32.10
|
32.90
|
32.87
|
9.15
|
401,250
|
|
|
10/29/2018
|
+0.35 / +1.07%
|
32.65
|
33.00
|
32.00
|
33.00
|
32.62
|
9.18
|
313,390
|
|
|
10/26/2018
|
-0.25 / -0.76%
|
33.20
|
33.30
|
32.30
|
32.65
|
32.69
|
9.08
|
282,200
|
|
|
10/25/2018
|
-0.50 / -1.50%
|
32.00
|
33.00
|
31.10
|
32.90
|
31.49
|
9.15
|
1,531,630
|
|
|
10/24/2018
|
-2.35 / -6.57%
|
35.50
|
35.50
|
33.40
|
33.40
|
34.28
|
9.29
|
200,590
|
|
|
10/23/2018
|
-1.05 / -2.85%
|
36.60
|
36.90
|
34.80
|
35.75
|
35.59
|
9.94
|
235,780
|
|
|