|
|
Closing price on 4/20/2018
|
|
| Open |
49.90 |
| High |
50.00 |
| Low |
48.90 |
| Volume |
172,190 |
| Split-adjusted Price |
11.33 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2018
|
-0.50 / -1.00%
|
49.90
|
50.00
|
48.90
|
49.50
|
49.29
|
11.33
|
172,190
|
|
|
4/19/2018
|
-0.10 / -0.20%
|
50.10
|
50.50
|
49.40
|
50.00
|
49.61
|
11.45
|
106,900
|
|
|
4/18/2018
|
-0.60 / -1.18%
|
50.50
|
50.50
|
49.90
|
50.10
|
50.15
|
11.47
|
104,200
|
|
|
4/17/2018
|
-0.30 / -0.59%
|
50.70
|
51.40
|
50.00
|
50.70
|
50.26
|
11.61
|
144,560
|
|
|
4/16/2018
|
-0.10 / -0.20%
|
51.10
|
51.50
|
50.80
|
51.00
|
51.04
|
11.68
|
110,140
|
|
|
4/13/2018
|
-1.40 / -2.67%
|
53.70
|
53.70
|
50.60
|
51.10
|
52.06
|
11.70
|
228,650
|
|
|
4/12/2018
|
+3.00 / +6.06%
|
49.50
|
52.90
|
49.15
|
52.50
|
51.17
|
12.02
|
551,920
|
|
|
4/11/2018
|
-2.50 / -4.81%
|
51.90
|
52.00
|
49.50
|
49.50
|
50.87
|
11.33
|
220,130
|
|
|
4/10/2018
|
+0.10 / +0.19%
|
51.70
|
52.50
|
51.40
|
52.00
|
51.83
|
11.91
|
214,370
|
|
|
4/9/2018
|
-0.30 / -0.57%
|
52.00
|
52.40
|
51.50
|
51.90
|
51.86
|
11.88
|
187,690
|
|
|
4/6/2018
|
-1.30 / -2.43%
|
54.00
|
54.00
|
52.00
|
52.20
|
52.83
|
11.95
|
223,940
|
|
|
4/5/2018
|
+1.10 / +2.10%
|
53.80
|
54.00
|
52.50
|
53.50
|
53.19
|
12.25
|
156,320
|
|
|
4/4/2018
|
0.00 / 0.00%
|
54.10
|
54.80
|
52.40
|
52.40
|
53.46
|
12.00
|
259,150
|
|
|
4/3/2018
|
+3.40 / +6.94%
|
49.00
|
52.40
|
49.00
|
52.40
|
51.78
|
12.00
|
614,860
|
|
|
4/2/2018
|
0.00 / 0.00%
|
49.00
|
49.30
|
48.60
|
49.00
|
48.92
|
11.22
|
103,690
|
|
|
3/30/2018
|
+0.50 / +1.03%
|
48.30
|
49.00
|
48.25
|
49.00
|
48.72
|
11.22
|
58,800
|
|
|
3/29/2018
|
-0.20 / -0.41%
|
49.40
|
49.40
|
48.20
|
48.50
|
48.54
|
11.11
|
112,660
|
|
|
3/28/2018
|
-0.30 / -0.61%
|
49.00
|
49.20
|
48.30
|
48.70
|
48.87
|
11.15
|
54,990
|
|
|
3/27/2018
|
0.00 / 0.00%
|
49.30
|
49.40
|
48.70
|
49.00
|
48.91
|
11.22
|
75,440
|
|
|
3/26/2018
|
0.00 / 0.00%
|
49.00
|
49.90
|
48.50
|
49.00
|
49.25
|
11.22
|
57,030
|
|
|
3/23/2018
|
+0.90 / +1.87%
|
46.50
|
49.00
|
46.50
|
49.00
|
47.40
|
11.22
|
219,750
|
|
|
3/22/2018
|
-0.70 / -1.43%
|
48.80
|
49.00
|
48.10
|
48.10
|
48.51
|
11.01
|
180,310
|
|
|
3/21/2018
|
-0.80 / -1.61%
|
49.60
|
49.60
|
48.70
|
48.80
|
49.18
|
11.17
|
118,240
|
|
|
3/20/2018
|
-0.10 / -0.20%
|
49.70
|
49.80
|
49.10
|
49.60
|
49.60
|
11.36
|
101,740
|
|
|
3/19/2018
|
+0.65 / +1.33%
|
49.50
|
49.80
|
49.20
|
49.70
|
49.57
|
11.38
|
208,690
|
|
|
3/16/2018
|
+0.15 / +0.31%
|
48.90
|
49.50
|
48.90
|
49.05
|
49.15
|
11.23
|
92,250
|
|
|
3/15/2018
|
-0.10 / -0.20%
|
48.65
|
49.60
|
48.65
|
48.90
|
49.13
|
11.20
|
81,500
|
|
|
3/14/2018
|
+0.10 / +0.20%
|
48.50
|
49.95
|
48.50
|
49.00
|
49.11
|
11.22
|
96,290
|
|
|
3/13/2018
|
+0.40 / +0.82%
|
48.50
|
49.10
|
48.50
|
48.90
|
48.78
|
11.20
|
73,540
|
|
|
3/12/2018
|
-1.30 / -2.61%
|
50.50
|
50.50
|
48.40
|
48.50
|
49.07
|
11.11
|
154,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|