|
Closing price on 4/10/2023
|
|
| Open |
31.70 |
| High |
31.90 |
| Low |
31.00 |
| Volume |
741,900 |
| Split-adjusted Price |
20.31 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2023
|
-0.10 / -0.32%
|
31.70
|
31.90
|
31.00
|
31.20
|
31.44
|
20.31
|
741,900
|
|
|
4/7/2023
|
-0.25 / -0.79%
|
31.60
|
31.65
|
31.00
|
31.30
|
31.29
|
20.38
|
560,700
|
|
|
4/6/2023
|
-0.70 / -2.17%
|
32.50
|
32.60
|
31.55
|
31.55
|
32.17
|
20.54
|
1,121,100
|
|
|
4/5/2023
|
+0.95 / +3.04%
|
31.30
|
32.65
|
31.30
|
32.25
|
32.18
|
21.00
|
1,733,700
|
|
|
4/4/2023
|
+0.05 / +0.16%
|
31.30
|
31.30
|
30.80
|
31.30
|
31.08
|
20.38
|
709,700
|
|
|
4/3/2023
|
+0.80 / +2.63%
|
31.40
|
31.65
|
30.80
|
31.25
|
31.27
|
20.35
|
1,083,100
|
|
|
3/31/2023
|
+0.35 / +1.16%
|
30.10
|
30.45
|
29.90
|
30.45
|
30.21
|
19.83
|
499,200
|
|
|
3/30/2023
|
-0.10 / -0.33%
|
30.50
|
30.50
|
29.90
|
30.10
|
30.14
|
19.60
|
427,900
|
|
|
3/29/2023
|
-0.20 / -0.66%
|
30.40
|
30.40
|
29.90
|
30.20
|
30.12
|
19.66
|
411,100
|
|
|
3/28/2023
|
+0.50 / +1.67%
|
30.05
|
30.45
|
29.90
|
30.40
|
30.17
|
19.79
|
780,900
|
|
|
3/27/2023
|
+0.30 / +1.01%
|
29.60
|
30.20
|
29.50
|
29.90
|
29.89
|
19.47
|
470,100
|
|
|
3/24/2023
|
+0.55 / +1.89%
|
29.10
|
29.80
|
29.10
|
29.60
|
29.41
|
19.27
|
450,500
|
|
|
3/23/2023
|
-0.10 / -0.34%
|
29.00
|
29.20
|
28.50
|
29.05
|
28.82
|
18.91
|
539,600
|
|
|
3/22/2023
|
-0.15 / -0.51%
|
29.60
|
29.60
|
29.10
|
29.15
|
29.33
|
18.98
|
194,400
|
|
|
3/21/2023
|
+0.20 / +0.69%
|
29.50
|
29.50
|
28.90
|
29.30
|
29.19
|
19.08
|
268,700
|
|
|
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
|
|
|