|
Closing price on 5/18/2020
|
|
| Open |
26.70 |
| High |
27.15 |
| Low |
26.40 |
| Volume |
396,470 |
| Split-adjusted Price |
9.92 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
+0.20 / +0.75%
|
26.70
|
27.15
|
26.40
|
26.90
|
26.90
|
9.92
|
396,470
|
|
|
5/15/2020
|
-0.55 / -2.02%
|
27.60
|
28.00
|
26.70
|
26.70
|
27.29
|
9.85
|
901,280
|
|
|
5/14/2020
|
+1.75 / +6.86%
|
25.30
|
27.25
|
25.10
|
27.25
|
26.81
|
10.05
|
1,082,360
|
|
|
5/13/2020
|
+0.20 / +0.79%
|
25.05
|
25.95
|
25.00
|
25.50
|
25.57
|
9.41
|
396,330
|
|
|
5/12/2020
|
+0.50 / +2.02%
|
24.80
|
25.60
|
24.50
|
25.30
|
25.16
|
9.33
|
400,790
|
|
|
5/11/2020
|
+0.80 / +3.33%
|
24.00
|
24.80
|
23.95
|
24.80
|
24.51
|
9.15
|
466,870
|
|
|
5/8/2020
|
-0.20 / -0.83%
|
24.45
|
24.60
|
23.90
|
24.00
|
24.36
|
8.85
|
389,660
|
|
|
5/7/2020
|
+0.40 / +1.68%
|
23.80
|
24.20
|
23.70
|
24.20
|
23.88
|
8.93
|
452,900
|
|
|
5/6/2020
|
+0.35 / +1.49%
|
23.70
|
23.85
|
23.30
|
23.80
|
23.60
|
8.78
|
308,890
|
|
|
5/5/2020
|
+0.05 / +0.21%
|
23.40
|
23.60
|
23.00
|
23.45
|
23.32
|
8.65
|
150,820
|
|
|
5/4/2020
|
-0.85 / -3.51%
|
24.10
|
24.10
|
23.40
|
23.40
|
23.63
|
8.63
|
191,090
|
|
|
4/29/2020
|
+0.05 / +0.21%
|
24.20
|
24.35
|
24.00
|
24.25
|
24.22
|
8.95
|
307,320
|
|
|
4/28/2020
|
+0.45 / +1.89%
|
23.75
|
24.35
|
23.70
|
24.20
|
24.13
|
8.93
|
633,280
|
|
|
4/27/2020
|
+0.55 / +2.37%
|
24.10
|
24.10
|
23.05
|
23.75
|
23.62
|
8.76
|
729,130
|
|
|
4/24/2020
|
+0.10 / +0.43%
|
23.00
|
23.50
|
22.65
|
23.20
|
22.98
|
8.56
|
487,610
|
|
|
4/23/2020
|
-0.65 / -2.74%
|
24.00
|
24.30
|
22.90
|
23.10
|
23.47
|
8.52
|
375,230
|
|
|
4/22/2020
|
+1.05 / +4.63%
|
21.60
|
23.80
|
21.60
|
23.75
|
23.17
|
8.76
|
335,690
|
|
|
4/21/2020
|
-1.70 / -6.97%
|
24.00
|
24.20
|
22.70
|
22.70
|
23.26
|
8.38
|
1,023,100
|
|
|
4/20/2020
|
-1.25 / -4.87%
|
25.40
|
25.50
|
24.00
|
24.40
|
24.60
|
9.00
|
794,140
|
|
|
4/17/2020
|
+1.25 / +5.12%
|
25.45
|
26.10
|
25.40
|
25.65
|
25.88
|
9.46
|
1,288,180
|
|
|
4/16/2020
|
+1.55 / +6.78%
|
23.20
|
24.40
|
23.20
|
24.40
|
24.00
|
9.00
|
921,010
|
|
|
4/15/2020
|
+1.45 / +6.78%
|
21.85
|
22.85
|
21.60
|
22.85
|
22.40
|
8.43
|
620,640
|
|
|
4/14/2020
|
+0.60 / +2.88%
|
21.00
|
21.50
|
20.70
|
21.40
|
21.15
|
7.90
|
634,760
|
|
|
4/13/2020
|
+0.80 / +4.00%
|
20.20
|
20.90
|
20.15
|
20.80
|
20.64
|
7.67
|
224,140
|
|
|
4/10/2020
|
-0.15 / -0.74%
|
19.70
|
20.55
|
19.70
|
20.00
|
20.11
|
7.38
|
230,190
|
|
|
4/9/2020
|
+0.40 / +2.03%
|
19.70
|
20.50
|
19.70
|
20.15
|
20.11
|
7.43
|
318,690
|
|
|
4/8/2020
|
-0.35 / -1.74%
|
20.00
|
20.20
|
19.10
|
19.75
|
19.86
|
7.29
|
299,930
|
|
|
4/7/2020
|
+1.15 / +6.07%
|
19.70
|
20.25
|
19.10
|
20.10
|
19.90
|
7.42
|
564,650
|
|
|
4/6/2020
|
+1.20 / +6.76%
|
18.10
|
18.95
|
18.10
|
18.95
|
18.76
|
6.99
|
494,070
|
|
|
4/3/2020
|
+0.80 / +4.72%
|
17.25
|
18.00
|
17.25
|
17.75
|
17.56
|
6.55
|
355,510
|
|
|