|
|
Closing price on 3/20/2023
|
|
| Open |
29.70 |
| High |
29.80 |
| Low |
29.10 |
| Volume |
316,900 |
| Split-adjusted Price |
18.95 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
-0.80 / -2.68%
|
29.70
|
29.80
|
29.10
|
29.10
|
29.37
|
18.95
|
316,900
|
|
|
3/17/2023
|
+0.30 / +1.01%
|
29.60
|
29.90
|
29.50
|
29.90
|
29.83
|
19.47
|
764,400
|
|
|
3/16/2023
|
+0.05 / +0.17%
|
29.50
|
29.60
|
29.00
|
29.60
|
29.33
|
19.27
|
268,400
|
|
|
3/15/2023
|
+0.95 / +3.32%
|
29.40
|
29.85
|
29.05
|
29.55
|
29.49
|
19.24
|
421,000
|
|
|
3/14/2023
|
-1.00 / -3.38%
|
29.45
|
29.80
|
28.60
|
28.60
|
29.05
|
18.62
|
740,000
|
|
|
3/13/2023
|
-0.85 / -2.79%
|
30.00
|
30.30
|
29.60
|
29.60
|
29.84
|
19.27
|
667,700
|
|
|
3/10/2023
|
-0.35 / -1.14%
|
30.35
|
30.65
|
29.85
|
30.45
|
30.20
|
19.83
|
735,900
|
|
|
3/9/2023
|
+0.30 / +0.98%
|
30.80
|
30.80
|
30.40
|
30.80
|
30.59
|
20.05
|
507,700
|
|
|
3/8/2023
|
+0.50 / +1.67%
|
29.50
|
30.50
|
29.50
|
30.50
|
29.95
|
19.86
|
439,100
|
|
|
3/7/2023
|
0.00 / 0.00%
|
30.20
|
30.50
|
29.85
|
30.00
|
30.09
|
19.53
|
386,600
|
|
|
3/6/2023
|
+0.15 / +0.50%
|
30.20
|
31.10
|
30.00
|
30.00
|
30.62
|
19.53
|
700,700
|
|
|
3/3/2023
|
-0.15 / -0.50%
|
30.00
|
30.10
|
29.40
|
29.85
|
29.75
|
19.43
|
495,300
|
|
|
3/2/2023
|
0.00 / 0.00%
|
30.05
|
30.05
|
29.25
|
30.00
|
29.62
|
19.53
|
656,400
|
|
|
3/1/2023
|
+0.60 / +2.04%
|
29.40
|
30.00
|
28.80
|
30.00
|
29.59
|
19.53
|
461,600
|
|
|
2/28/2023
|
+1.40 / +5.00%
|
28.20
|
29.50
|
28.00
|
29.40
|
28.70
|
19.14
|
731,900
|
|
|
2/27/2023
|
-1.05 / -3.61%
|
28.70
|
29.00
|
27.85
|
28.00
|
28.33
|
18.23
|
995,700
|
|
|
2/24/2023
|
-0.65 / -2.19%
|
29.75
|
29.95
|
29.05
|
29.05
|
29.47
|
18.91
|
300,700
|
|
|
2/23/2023
|
+0.20 / +0.68%
|
29.70
|
29.75
|
28.60
|
29.70
|
29.15
|
19.34
|
1,105,200
|
|
|
2/22/2023
|
-1.80 / -5.75%
|
30.70
|
31.00
|
29.50
|
29.50
|
30.43
|
19.21
|
1,175,800
|
|
|
2/21/2023
|
-0.55 / -1.73%
|
31.90
|
32.20
|
31.30
|
31.30
|
31.65
|
20.38
|
728,400
|
|
|
2/20/2023
|
+1.20 / +3.92%
|
30.70
|
31.90
|
30.65
|
31.85
|
31.18
|
20.74
|
1,150,900
|
|
|
2/17/2023
|
+0.15 / +0.49%
|
30.50
|
31.30
|
30.20
|
30.65
|
30.74
|
19.96
|
584,100
|
|
|
2/16/2023
|
+0.60 / +2.01%
|
29.90
|
30.50
|
29.90
|
30.50
|
30.25
|
19.86
|
555,500
|
|
|
2/15/2023
|
+0.70 / +2.40%
|
29.00
|
30.20
|
29.00
|
29.90
|
29.71
|
19.47
|
786,700
|
|
|
2/14/2023
|
+0.60 / +2.10%
|
29.00
|
29.55
|
28.60
|
29.20
|
29.03
|
19.01
|
687,200
|
|
|
2/13/2023
|
-1.50 / -4.98%
|
30.00
|
30.00
|
28.25
|
28.60
|
28.79
|
18.62
|
1,438,000
|
|
|
2/10/2023
|
-1.30 / -4.14%
|
31.40
|
31.70
|
30.10
|
30.10
|
30.68
|
19.60
|
1,451,200
|
|
|
2/9/2023
|
-0.60 / -1.88%
|
32.10
|
32.20
|
31.40
|
31.40
|
31.71
|
20.44
|
789,400
|
|
|
2/8/2023
|
-0.50 / -1.54%
|
32.50
|
32.50
|
31.00
|
32.00
|
31.91
|
20.83
|
909,200
|
|
|
2/7/2023
|
-0.30 / -0.91%
|
33.30
|
33.30
|
31.50
|
32.50
|
32.53
|
21.16
|
1,319,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|