|
|
Closing price on 1/12/2022
|
|
| Open |
62.30 |
| High |
63.50 |
| Low |
59.40 |
| Volume |
1,411,700 |
| Split-adjusted Price |
36.78 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
-1.30 / -2.04%
|
62.30
|
63.50
|
59.40
|
62.50
|
60.81
|
36.78
|
1,411,700
|
|
|
1/11/2022
|
+0.30 / +0.47%
|
64.60
|
64.60
|
62.20
|
63.80
|
63.70
|
37.54
|
740,300
|
|
|
1/10/2022
|
-3.50 / -5.22%
|
66.10
|
67.00
|
63.50
|
63.50
|
65.44
|
37.37
|
955,500
|
|
|
1/7/2022
|
-0.80 / -1.18%
|
68.00
|
68.00
|
66.50
|
67.00
|
66.95
|
39.43
|
1,123,800
|
|
|
1/6/2022
|
+0.80 / +1.19%
|
67.90
|
68.20
|
67.00
|
67.80
|
67.78
|
39.90
|
1,265,000
|
|
|
1/5/2022
|
+0.50 / +0.75%
|
67.00
|
67.80
|
65.90
|
67.00
|
66.75
|
39.43
|
1,094,700
|
|
|
1/4/2022
|
0.00 / 0.00%
|
66.50
|
67.40
|
65.50
|
66.50
|
66.47
|
39.13
|
933,000
|
|
|
12/31/2021
|
0.00 / 0.00%
|
66.50
|
66.50
|
65.40
|
66.50
|
65.91
|
39.13
|
447,900
|
|
|
12/30/2021
|
-0.20 / -0.30%
|
66.50
|
67.00
|
65.30
|
66.50
|
66.19
|
39.13
|
662,400
|
|
|
12/29/2021
|
+0.10 / +0.15%
|
67.00
|
67.80
|
65.80
|
66.70
|
66.65
|
39.25
|
604,000
|
|
|
12/28/2021
|
+1.70 / +2.62%
|
64.90
|
67.80
|
63.00
|
66.60
|
65.46
|
39.19
|
1,454,100
|
|
|
12/27/2021
|
-0.60 / -0.92%
|
66.00
|
66.00
|
63.30
|
64.90
|
64.32
|
38.19
|
420,200
|
|
|
12/24/2021
|
-0.80 / -1.21%
|
65.20
|
66.30
|
64.50
|
65.50
|
65.15
|
38.55
|
392,600
|
|
|
12/23/2021
|
-0.50 / -0.75%
|
66.70
|
66.80
|
64.60
|
66.30
|
65.70
|
39.02
|
1,239,600
|
|
|
12/22/2021
|
+3.00 / +4.70%
|
64.00
|
67.80
|
64.00
|
66.80
|
66.20
|
39.31
|
1,073,600
|
|
|
12/21/2021
|
+2.10 / +3.40%
|
63.80
|
63.80
|
61.80
|
63.80
|
62.67
|
37.54
|
845,700
|
|
|
12/20/2021
|
-2.00 / -2.63%
|
75.20
|
75.80
|
74.00
|
74.00
|
74.66
|
36.29
|
1,186,900
|
|
|
12/17/2021
|
+0.80 / +1.06%
|
74.70
|
78.00
|
74.50
|
76.00
|
76.02
|
37.27
|
1,028,900
|
|
|
12/16/2021
|
+1.20 / +1.62%
|
74.10
|
75.80
|
73.00
|
75.20
|
74.54
|
36.88
|
802,300
|
|
|
12/15/2021
|
-1.00 / -1.33%
|
74.20
|
74.90
|
73.40
|
74.00
|
74.09
|
36.29
|
1,077,200
|
|
|
12/14/2021
|
-1.20 / -1.57%
|
76.20
|
76.30
|
74.20
|
75.00
|
75.30
|
36.78
|
1,090,300
|
|
|
12/13/2021
|
+0.20 / +0.26%
|
76.10
|
77.50
|
76.10
|
76.20
|
76.67
|
37.37
|
974,900
|
|
|
12/10/2021
|
+0.90 / +1.20%
|
73.90
|
77.00
|
73.20
|
76.00
|
74.96
|
37.27
|
1,113,800
|
|
|
12/9/2021
|
-1.20 / -1.57%
|
76.80
|
77.00
|
75.10
|
75.10
|
75.61
|
36.83
|
1,286,500
|
|
|
12/8/2021
|
0.00 / 0.00%
|
76.90
|
79.90
|
75.90
|
76.30
|
78.26
|
37.42
|
1,926,500
|
|
|
12/7/2021
|
+2.30 / +3.11%
|
74.90
|
76.40
|
73.20
|
76.30
|
75.14
|
37.42
|
1,289,300
|
|
|
12/6/2021
|
+1.60 / +2.21%
|
72.40
|
75.50
|
71.80
|
74.00
|
74.25
|
36.29
|
1,771,200
|
|
|
12/3/2021
|
-1.00 / -1.36%
|
73.00
|
74.00
|
72.00
|
72.40
|
73.08
|
35.50
|
733,600
|
|
|
12/2/2021
|
+1.60 / +2.23%
|
72.20
|
74.90
|
70.50
|
73.40
|
73.24
|
36.00
|
1,093,700
|
|
|
12/1/2021
|
-2.20 / -2.97%
|
73.00
|
73.50
|
71.40
|
71.80
|
72.07
|
35.21
|
1,071,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|