Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2017	+0.35 / +1.12%	31.10	31.90	31.10	31.50	31.68	6.49	25,030
9/6/2017	0.00 / 0.00%	31.20	31.50	31.00	31.15	31.11	6.42	57,890
9/5/2017	-0.25 / -0.80%	31.25	31.25	31.15	31.15	31.20	6.42	12,820
9/1/2017	+0.20 / +0.64%	31.20	31.40	31.15	31.40	31.23	6.47	27,890
8/31/2017	-1.00 / -3.11%	32.20	32.20	31.20	31.20	31.42	6.43	14,320
8/30/2017	+0.90 / +2.88%	31.20	32.20	31.20	32.20	31.61	6.63	32,900
8/29/2017	+0.20 / +0.64%	32.40	32.40	31.20	31.30	31.55	6.45	12,170
8/28/2017	-0.10 / -0.32%	31.00	31.20	31.00	31.10	31.09	6.40	8,460
8/25/2017	-0.30 / -0.95%	31.50	31.70	31.00	31.20	31.29	6.43	14,190
8/24/2017	-0.10 / -0.32%	31.50	31.50	31.30	31.50	31.47	6.49	5,560
8/23/2017	+0.70 / +2.27%	31.00	31.60	31.00	31.60	31.01	6.51	83,160
8/22/2017	-0.10 / -0.32%	31.00	31.00	30.85	30.90	30.98	6.36	18,560
8/21/2017	0.00 / 0.00%	31.00	31.10	31.00	31.00	31.01	6.38	77,470
8/18/2017	0.00 / 0.00%	31.00	31.80	31.00	31.00	31.05	6.38	32,400
8/17/2017	-0.80 / -2.52%	32.00	32.00	31.00	31.00	31.03	6.38	39,440
8/16/2017	+0.80 / +2.58%	32.00	32.00	30.60	31.80	31.64	6.55	49,210
8/15/2017	+0.25 / +0.81%	30.65	32.00	30.60	31.00	31.09	6.38	33,030
8/14/2017	+0.05 / +0.16%	31.10	31.10	30.60	30.75	30.78	6.33	45,230
8/11/2017	-0.10 / -0.32%	30.80	30.80	30.60	30.70	30.76	6.32	82,310
8/10/2017	-0.20 / -0.65%	31.00	31.00	30.50	30.80	30.60	6.34	35,260
8/9/2017	-0.10 / -0.32%	30.80	31.00	30.60	31.00	30.72	6.38	35,650
8/8/2017	-0.70 / -2.20%	31.80	31.80	31.10	31.10	31.39	6.40	9,240
8/7/2017	+0.90 / +2.91%	30.90	31.90	30.90	31.80	31.43	6.55	103,060
8/4/2017	+0.30 / +0.98%	31.00	31.00	30.60	30.90	30.64	6.36	264,400
8/3/2017	-0.30 / -0.97%	30.60	30.90	30.00	30.60	30.52	6.30	186,580
8/2/2017	+0.50 / +1.64%	30.60	31.40	30.60	30.90	30.82	6.36	45,590
8/1/2017	-0.30 / -0.98%	30.60	30.70	30.40	30.40	30.64	6.26	55,620
7/31/2017	-0.30 / -0.97%	31.00	31.50	30.70	30.70	30.89	6.32	60,180
7/28/2017	0.00 / 0.00%	31.00	31.30	30.70	31.00	30.93	6.38	53,340
7/27/2017	-0.90 / -2.82%	31.80	31.80	31.00	31.00	31.21	6.38	34,890

<<Previous 30 days Next 30 days>>

HDG News

29/04	HDG: Change in personnel
29/04	HDG: Minutes & Resolution of the 2025 AGM
23/04	HDG: Report on the day becoming major shareholders - Pyn Elite Fund
22/04	HDG: Annual Report 2024
22/04	HDG: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
AAV	1,100,900	7.00	-2.78%
AGG	1,802,000	17.90	-1.10%
API	1,665,700	8.50	-5.56%
ASM	1,987,800	8.17	-0.61%
BCR	2,959,100	2.30	15.00%
BII	1,495,800	0.90	12.50%
BVL	50,200	15.70	3.97%
C21	42,200	18.90	14.55%
CCI	1,600	22.25	-5.52%