|
Closing price on 4/24/2024
|
|
Open |
25.80 |
High |
26.75 |
Low |
25.80 |
Volume |
1,209,800 |
Split-adjusted Price |
23.63 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
+0.85 / +3.33%
|
25.80
|
26.75
|
25.80
|
26.40
|
26.18
|
23.63
|
1,209,800
|
|
4/23/2024
|
-0.25 / -0.97%
|
25.90
|
26.05
|
25.55
|
25.55
|
25.82
|
22.87
|
976,100
|
|
4/22/2024
|
+0.60 / +2.38%
|
25.50
|
26.05
|
25.50
|
25.80
|
25.77
|
23.10
|
1,014,200
|
|
4/19/2024
|
-0.80 / -3.08%
|
25.70
|
25.95
|
25.10
|
25.20
|
25.47
|
22.56
|
2,400,700
|
|
4/17/2024
|
-0.50 / -1.89%
|
26.55
|
26.70
|
26.00
|
26.00
|
26.19
|
23.28
|
1,821,700
|
|
4/16/2024
|
-0.20 / -0.75%
|
26.75
|
26.80
|
25.60
|
26.50
|
26.27
|
23.72
|
3,196,800
|
|
4/15/2024
|
-1.90 / -6.64%
|
28.40
|
28.50
|
26.60
|
26.70
|
27.59
|
23.90
|
4,024,200
|
|
4/12/2024
|
+0.10 / +0.35%
|
28.60
|
28.70
|
28.35
|
28.60
|
28.50
|
25.60
|
1,134,800
|
|
4/11/2024
|
-0.05 / -0.18%
|
28.25
|
28.55
|
28.10
|
28.50
|
28.30
|
25.51
|
1,441,900
|
|
4/10/2024
|
+0.05 / +0.18%
|
28.65
|
29.10
|
28.55
|
28.55
|
28.74
|
25.56
|
1,605,900
|
|
4/9/2024
|
+0.30 / +1.06%
|
28.25
|
28.60
|
28.00
|
28.50
|
28.36
|
25.51
|
1,772,400
|
|
4/8/2024
|
-0.30 / -1.05%
|
28.50
|
28.60
|
28.20
|
28.20
|
28.42
|
25.25
|
1,807,300
|
|
4/5/2024
|
-1.00 / -3.39%
|
29.20
|
29.20
|
28.50
|
28.50
|
28.93
|
25.51
|
3,017,100
|
|
4/4/2024
|
-0.20 / -0.67%
|
29.70
|
29.75
|
29.00
|
29.50
|
29.31
|
26.41
|
3,565,600
|
|
4/3/2024
|
-0.25 / -0.83%
|
30.00
|
30.40
|
29.50
|
29.70
|
30.01
|
26.59
|
5,657,600
|
|
4/2/2024
|
+0.45 / +1.53%
|
29.50
|
30.15
|
29.15
|
29.95
|
29.78
|
26.81
|
3,838,900
|
|
4/1/2024
|
+0.25 / +0.85%
|
29.20
|
29.60
|
29.05
|
29.50
|
29.32
|
26.41
|
2,516,000
|
|
3/29/2024
|
-0.20 / -0.68%
|
29.75
|
29.80
|
29.25
|
29.25
|
29.53
|
26.19
|
2,440,300
|
|
3/28/2024
|
-0.30 / -1.01%
|
29.85
|
30.15
|
29.35
|
29.45
|
29.59
|
26.36
|
1,792,200
|
|
3/27/2024
|
+0.60 / +2.06%
|
29.45
|
30.40
|
29.15
|
29.75
|
29.72
|
26.63
|
4,415,200
|
|
3/26/2024
|
+0.35 / +1.22%
|
28.80
|
29.35
|
28.60
|
29.15
|
29.02
|
26.10
|
1,922,200
|
|
3/25/2024
|
-0.40 / -1.37%
|
29.25
|
29.65
|
28.65
|
28.80
|
29.20
|
25.78
|
2,416,000
|
|
3/22/2024
|
-0.20 / -0.68%
|
29.80
|
29.90
|
29.10
|
29.20
|
29.43
|
26.14
|
3,139,400
|
|
3/21/2024
|
+0.30 / +1.03%
|
29.45
|
29.90
|
29.10
|
29.40
|
29.42
|
26.32
|
3,465,400
|
|
3/20/2024
|
+0.25 / +0.87%
|
29.00
|
29.20
|
28.60
|
29.10
|
28.90
|
26.05
|
2,520,200
|
|
3/19/2024
|
-0.05 / -0.17%
|
29.00
|
29.80
|
28.80
|
28.85
|
29.16
|
25.83
|
3,400,800
|
|
3/18/2024
|
-0.90 / -3.02%
|
30.20
|
30.50
|
27.75
|
28.90
|
28.89
|
25.87
|
7,934,000
|
|
3/15/2024
|
0.00 / 0.00%
|
29.80
|
30.65
|
29.50
|
29.80
|
30.04
|
26.68
|
6,099,400
|
|
3/14/2024
|
+0.60 / +2.05%
|
29.75
|
30.25
|
29.50
|
29.80
|
29.88
|
26.68
|
6,567,900
|
|
3/13/2024
|
+1.05 / +3.73%
|
28.40
|
29.25
|
28.25
|
29.20
|
28.97
|
26.14
|
6,764,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|