|
|
Closing price on 9/1/2017
|
|
| Open |
31.20 |
| High |
31.40 |
| Low |
31.15 |
| Volume |
27,890 |
| Split-adjusted Price |
7.11 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
+0.20 / +0.64%
|
31.20
|
31.40
|
31.15
|
31.40
|
31.23
|
7.11
|
27,890
|
|
|
8/31/2017
|
-1.00 / -3.11%
|
32.20
|
32.20
|
31.20
|
31.20
|
31.42
|
7.07
|
14,320
|
|
|
8/30/2017
|
+0.90 / +2.88%
|
31.20
|
32.20
|
31.20
|
32.20
|
31.61
|
7.29
|
32,900
|
|
|
8/29/2017
|
+0.20 / +0.64%
|
32.40
|
32.40
|
31.20
|
31.30
|
31.55
|
7.09
|
12,170
|
|
|
8/28/2017
|
-0.10 / -0.32%
|
31.00
|
31.20
|
31.00
|
31.10
|
31.09
|
7.05
|
8,460
|
|
|
8/25/2017
|
-0.30 / -0.95%
|
31.50
|
31.70
|
31.00
|
31.20
|
31.29
|
7.07
|
14,190
|
|
|
8/24/2017
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.30
|
31.50
|
31.47
|
7.14
|
5,560
|
|
|
8/23/2017
|
+0.70 / +2.27%
|
31.00
|
31.60
|
31.00
|
31.60
|
31.01
|
7.16
|
83,160
|
|
|
8/22/2017
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.85
|
30.90
|
30.98
|
7.00
|
18,560
|
|
|
8/21/2017
|
0.00 / 0.00%
|
31.00
|
31.10
|
31.00
|
31.00
|
31.01
|
7.02
|
77,470
|
|
|
8/18/2017
|
0.00 / 0.00%
|
31.00
|
31.80
|
31.00
|
31.00
|
31.05
|
7.02
|
32,400
|
|
|
8/17/2017
|
-0.80 / -2.52%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.03
|
7.02
|
39,440
|
|
|
8/16/2017
|
+0.80 / +2.58%
|
32.00
|
32.00
|
30.60
|
31.80
|
31.64
|
7.20
|
49,210
|
|
|
8/15/2017
|
+0.25 / +0.81%
|
30.65
|
32.00
|
30.60
|
31.00
|
31.09
|
7.02
|
33,030
|
|
|
8/14/2017
|
+0.05 / +0.16%
|
31.10
|
31.10
|
30.60
|
30.75
|
30.78
|
6.97
|
45,230
|
|
|
8/11/2017
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.60
|
30.70
|
30.76
|
6.95
|
82,310
|
|
|
8/10/2017
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.50
|
30.80
|
30.60
|
6.98
|
35,260
|
|
|
8/9/2017
|
-0.10 / -0.32%
|
30.80
|
31.00
|
30.60
|
31.00
|
30.72
|
7.02
|
35,650
|
|
|
8/8/2017
|
-0.70 / -2.20%
|
31.80
|
31.80
|
31.10
|
31.10
|
31.39
|
7.05
|
9,240
|
|
|
8/7/2017
|
+0.90 / +2.91%
|
30.90
|
31.90
|
30.90
|
31.80
|
31.43
|
7.20
|
103,060
|
|
|
8/4/2017
|
+0.30 / +0.98%
|
31.00
|
31.00
|
30.60
|
30.90
|
30.64
|
7.00
|
264,400
|
|
|
8/3/2017
|
-0.30 / -0.97%
|
30.60
|
30.90
|
30.00
|
30.60
|
30.52
|
6.93
|
186,580
|
|
|
8/2/2017
|
+0.50 / +1.64%
|
30.60
|
31.40
|
30.60
|
30.90
|
30.82
|
7.00
|
45,590
|
|
|
8/1/2017
|
-0.30 / -0.98%
|
30.60
|
30.70
|
30.40
|
30.40
|
30.64
|
6.89
|
55,620
|
|
|
7/31/2017
|
-0.30 / -0.97%
|
31.00
|
31.50
|
30.70
|
30.70
|
30.89
|
6.95
|
60,180
|
|
|
7/28/2017
|
0.00 / 0.00%
|
31.00
|
31.30
|
30.70
|
31.00
|
30.93
|
7.02
|
53,340
|
|
|
7/27/2017
|
-0.90 / -2.82%
|
31.80
|
31.80
|
31.00
|
31.00
|
31.21
|
7.02
|
34,890
|
|
|
7/26/2017
|
+0.25 / +0.79%
|
31.65
|
31.90
|
31.60
|
31.90
|
31.64
|
7.23
|
19,250
|
|
|
7/25/2017
|
+1.05 / +3.43%
|
30.70
|
31.65
|
30.70
|
31.65
|
30.82
|
7.17
|
90,270
|
|
|
7/24/2017
|
-0.15 / -0.49%
|
30.20
|
31.00
|
30.00
|
30.60
|
30.68
|
6.93
|
80,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|