|
Closing price on 2/16/2017
|
|
| Open |
27.00 |
| High |
27.50 |
| Low |
26.00 |
| Volume |
18,970 |
| Split-adjusted Price |
5.92 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
-0.10 / -0.37%
|
27.00
|
27.50
|
26.00
|
27.10
|
27.10
|
5.92
|
18,970
|
|
|
2/15/2017
|
-0.30 / -1.09%
|
26.60
|
27.40
|
25.80
|
27.20
|
26.78
|
5.94
|
15,010
|
|
|
2/14/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.60
|
27.50
|
27.20
|
6.01
|
6,360
|
|
|
2/13/2017
|
+1.65 / +6.38%
|
25.90
|
27.60
|
25.90
|
27.50
|
27.27
|
6.01
|
64,730
|
|
|
2/10/2017
|
+1.65 / +6.82%
|
25.00
|
25.85
|
25.00
|
25.85
|
25.71
|
5.65
|
38,890
|
|
|
2/9/2017
|
-1.00 / -3.97%
|
25.30
|
25.60
|
24.20
|
24.20
|
24.97
|
5.29
|
9,250
|
|
|
2/8/2017
|
+0.65 / +2.65%
|
25.50
|
26.00
|
25.00
|
25.20
|
25.16
|
5.50
|
4,570
|
|
|
2/7/2017
|
+0.10 / +0.41%
|
24.45
|
25.50
|
24.40
|
24.55
|
24.82
|
5.36
|
20,670
|
|
|
2/6/2017
|
0.00 / 0.00%
|
24.40
|
24.45
|
24.10
|
24.45
|
24.39
|
5.34
|
30,830
|
|
|
2/3/2017
|
+0.15 / +0.62%
|
24.05
|
24.50
|
24.00
|
24.45
|
24.09
|
5.34
|
21,050
|
|
|
2/2/2017
|
+0.30 / +1.25%
|
24.10
|
24.40
|
24.00
|
24.30
|
24.10
|
5.31
|
28,210
|
|
|
1/25/2017
|
-0.80 / -3.23%
|
24.70
|
24.75
|
24.00
|
24.00
|
24.51
|
5.24
|
1,020
|
|
|
1/24/2017
|
+0.80 / +3.33%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.12
|
5.42
|
16,960
|
|
|
1/23/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.24
|
6,800
|
|
|
1/20/2017
|
+0.30 / +1.27%
|
23.80
|
24.00
|
23.80
|
24.00
|
24.00
|
5.24
|
12,710
|
|
|
1/19/2017
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.70
|
23.70
|
23.96
|
5.18
|
23,870
|
|
|
1/18/2017
|
-0.80 / -3.28%
|
24.00
|
24.50
|
23.60
|
23.60
|
24.38
|
5.16
|
11,610
|
|
|
1/17/2017
|
+0.50 / +2.09%
|
23.50
|
24.40
|
23.50
|
24.40
|
24.03
|
5.33
|
6,160
|
|
|
1/16/2017
|
-1.40 / -5.53%
|
24.40
|
24.40
|
23.80
|
23.90
|
24.13
|
5.22
|
1,010
|
|
|
1/13/2017
|
+0.90 / +3.69%
|
25.25
|
25.30
|
25.25
|
25.30
|
25.28
|
5.53
|
1,010
|
|
|
1/12/2017
|
+0.80 / +3.39%
|
23.90
|
25.20
|
23.90
|
24.40
|
24.71
|
5.33
|
61,150
|
|
|
1/11/2017
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.60
|
23.60
|
23.83
|
5.16
|
23,120
|
|
|
1/10/2017
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.40
|
23.60
|
23.50
|
5.16
|
1,860
|
|
|
1/9/2017
|
+0.45 / +1.95%
|
23.50
|
24.00
|
23.00
|
23.50
|
23.51
|
5.13
|
61,050
|
|
|
1/6/2017
|
-0.65 / -2.74%
|
23.00
|
23.65
|
23.00
|
23.05
|
23.13
|
5.04
|
12,060
|
|
|
1/5/2017
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.40
|
23.70
|
23.73
|
5.18
|
10,030
|
|
|
1/4/2017
|
0.00 / 0.00%
|
23.50
|
24.50
|
23.00
|
23.80
|
23.28
|
5.20
|
44,380
|
|
|
1/3/2017
|
-0.05 / -0.21%
|
23.85
|
23.85
|
23.50
|
23.80
|
23.66
|
5.20
|
2,240
|
|
|
12/30/2016
|
+0.75 / +3.25%
|
23.50
|
24.70
|
23.20
|
23.85
|
24.04
|
5.21
|
6,780
|
|
|
12/29/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
5.05
|
0
|
|
|