|
Closing price on 3/30/2020
|
|
| Open |
16.45 |
| High |
16.75 |
| Low |
16.20 |
| Volume |
524,680 |
| Split-adjusted Price |
5.98 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
-1.20 / -6.90%
|
16.45
|
16.75
|
16.20
|
16.20
|
16.35
|
5.98
|
524,680
|
|
|
3/27/2020
|
+0.10 / +0.58%
|
17.60
|
17.70
|
17.10
|
17.40
|
17.49
|
6.42
|
339,550
|
|
|
3/26/2020
|
-1.05 / -5.72%
|
18.25
|
18.25
|
17.25
|
17.30
|
17.67
|
6.38
|
855,560
|
|
|
3/25/2020
|
+0.70 / +3.97%
|
18.00
|
18.60
|
18.00
|
18.35
|
18.25
|
6.77
|
619,070
|
|
|
3/24/2020
|
-0.05 / -0.28%
|
17.30
|
18.20
|
16.70
|
17.65
|
17.31
|
6.51
|
572,080
|
|
|
3/23/2020
|
-1.30 / -6.84%
|
19.00
|
19.00
|
17.70
|
17.70
|
17.72
|
6.53
|
788,010
|
|
|
3/20/2020
|
0.00 / 0.00%
|
18.90
|
19.25
|
18.70
|
19.00
|
18.97
|
7.01
|
474,770
|
|
|
3/19/2020
|
-0.80 / -4.04%
|
19.60
|
19.60
|
18.80
|
19.00
|
19.15
|
7.01
|
425,880
|
|
|
3/18/2020
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.30
|
19.80
|
19.79
|
7.31
|
640,230
|
|
|
3/17/2020
|
+0.70 / +3.66%
|
18.00
|
20.40
|
17.80
|
19.80
|
18.02
|
7.31
|
1,425,930
|
|
|
3/16/2020
|
-1.40 / -6.83%
|
19.50
|
20.20
|
19.10
|
19.10
|
19.23
|
7.05
|
662,940
|
|
|
3/13/2020
|
-0.30 / -1.44%
|
19.35
|
20.50
|
19.35
|
20.50
|
19.53
|
7.56
|
695,750
|
|
|
3/12/2020
|
-1.55 / -6.94%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.85
|
7.67
|
806,400
|
|
|
3/11/2020
|
-1.65 / -6.88%
|
24.50
|
24.50
|
22.35
|
22.35
|
22.94
|
8.25
|
638,030
|
|
|
3/10/2020
|
-0.70 / -2.83%
|
23.30
|
24.70
|
23.20
|
24.00
|
23.71
|
8.85
|
453,770
|
|
|
3/9/2020
|
-1.85 / -6.97%
|
24.90
|
25.75
|
24.70
|
24.70
|
24.81
|
9.11
|
429,660
|
|
|
3/6/2020
|
+0.25 / +0.95%
|
26.35
|
26.90
|
26.25
|
26.55
|
26.57
|
9.80
|
438,430
|
|
|
3/5/2020
|
0.00 / 0.00%
|
26.50
|
26.65
|
26.30
|
26.30
|
26.36
|
9.70
|
122,270
|
|
|
3/4/2020
|
0.00 / 0.00%
|
26.10
|
26.50
|
26.05
|
26.30
|
26.28
|
9.70
|
149,140
|
|
|
3/3/2020
|
-0.10 / -0.38%
|
26.90
|
26.90
|
26.30
|
26.30
|
26.47
|
9.70
|
253,300
|
|
|
3/2/2020
|
-0.40 / -1.49%
|
26.25
|
26.60
|
26.00
|
26.40
|
26.30
|
9.74
|
135,130
|
|
|
2/28/2020
|
-0.50 / -1.83%
|
26.55
|
27.15
|
26.35
|
26.80
|
26.71
|
9.89
|
459,070
|
|
|
2/27/2020
|
+0.60 / +2.25%
|
26.70
|
27.30
|
26.40
|
27.30
|
26.79
|
10.07
|
106,490
|
|
|
2/26/2020
|
-0.80 / -2.91%
|
26.25
|
27.00
|
26.25
|
26.70
|
26.55
|
9.85
|
112,760
|
|
|
2/25/2020
|
+1.00 / +3.77%
|
25.25
|
27.50
|
25.25
|
27.50
|
25.92
|
10.15
|
376,380
|
|
|
2/24/2020
|
-1.75 / -6.19%
|
27.30
|
27.40
|
26.50
|
26.50
|
26.90
|
9.78
|
250,710
|
|
|
2/21/2020
|
+0.10 / +0.36%
|
28.20
|
28.90
|
28.20
|
28.25
|
28.58
|
10.42
|
686,060
|
|
|
2/20/2020
|
+0.50 / +1.81%
|
27.85
|
28.15
|
27.60
|
28.15
|
27.81
|
10.39
|
220,810
|
|
|
2/19/2020
|
0.00 / 0.00%
|
27.65
|
27.85
|
27.60
|
27.65
|
27.71
|
10.20
|
206,640
|
|
|
2/18/2020
|
0.00 / 0.00%
|
27.65
|
27.90
|
27.30
|
27.65
|
27.58
|
10.20
|
114,550
|
|
|