|
Closing price on 1/21/2021
|
|
Open |
43.30 |
High |
43.30 |
Low |
42.00 |
Volume |
1,221,800 |
Split-adjusted Price |
20.74 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2021
|
+0.75 / +1.76%
|
43.30
|
43.30
|
42.00
|
43.25
|
42.88
|
20.74
|
1,221,800
|
|
1/20/2021
|
+0.70 / +1.67%
|
42.05
|
42.70
|
39.60
|
42.50
|
41.64
|
20.38
|
1,603,600
|
|
1/19/2021
|
-2.70 / -6.07%
|
44.50
|
44.50
|
41.40
|
41.80
|
42.42
|
20.05
|
1,756,900
|
|
1/18/2021
|
+1.60 / +3.73%
|
43.50
|
45.50
|
42.80
|
44.50
|
44.02
|
21.34
|
2,561,300
|
|
1/15/2021
|
+1.15 / +2.75%
|
42.30
|
43.30
|
42.30
|
42.90
|
42.90
|
20.58
|
1,792,800
|
|
1/14/2021
|
-0.40 / -0.95%
|
42.15
|
42.15
|
40.20
|
41.75
|
41.35
|
20.02
|
1,926,600
|
|
1/13/2021
|
-0.75 / -1.75%
|
43.00
|
43.10
|
42.10
|
42.15
|
42.37
|
20.22
|
1,687,400
|
|
1/12/2021
|
0.00 / 0.00%
|
43.20
|
43.25
|
42.30
|
42.90
|
42.85
|
20.58
|
1,300,800
|
|
1/11/2021
|
-0.30 / -0.69%
|
43.55
|
43.90
|
42.60
|
42.90
|
43.20
|
20.58
|
1,795,000
|
|
1/8/2021
|
-0.10 / -0.23%
|
43.50
|
44.20
|
42.60
|
43.20
|
43.30
|
20.72
|
1,321,100
|
|
1/7/2021
|
0.00 / 0.00%
|
43.25
|
43.70
|
42.30
|
43.30
|
42.98
|
20.77
|
1,726,400
|
|
1/6/2021
|
-1.05 / -2.37%
|
44.35
|
45.50
|
43.00
|
43.30
|
43.91
|
20.77
|
2,359,500
|
|
1/5/2021
|
+2.85 / +6.87%
|
41.50
|
44.40
|
40.80
|
44.35
|
43.31
|
21.27
|
1,770,900
|
|
1/4/2021
|
+2.40 / +6.14%
|
40.40
|
41.80
|
39.60
|
41.50
|
41.15
|
19.90
|
1,698,700
|
|
12/31/2020
|
+0.30 / +0.77%
|
38.55
|
39.30
|
38.45
|
39.10
|
38.93
|
18.75
|
1,840,860
|
|
12/30/2020
|
+1.35 / +3.60%
|
37.55
|
39.35
|
37.45
|
38.80
|
38.44
|
18.61
|
1,636,710
|
|
12/29/2020
|
+1.20 / +3.31%
|
36.10
|
37.55
|
36.00
|
37.45
|
37.33
|
17.96
|
1,915,690
|
|
12/28/2020
|
+1.45 / +4.17%
|
35.00
|
36.45
|
34.90
|
36.25
|
35.51
|
17.39
|
2,945,361
|
|
12/25/2020
|
+0.30 / +0.87%
|
34.90
|
34.95
|
34.50
|
34.80
|
34.78
|
16.69
|
1,028,110
|
|
12/24/2020
|
-0.40 / -1.15%
|
34.80
|
35.00
|
32.80
|
34.50
|
33.91
|
16.55
|
1,910,880
|
|
12/23/2020
|
-0.25 / -0.71%
|
35.45
|
35.70
|
34.50
|
34.90
|
35.29
|
16.74
|
1,512,020
|
|
12/22/2020
|
+0.15 / +0.43%
|
34.95
|
35.25
|
34.50
|
35.15
|
34.95
|
16.86
|
1,332,530
|
|
12/21/2020
|
+0.20 / +0.57%
|
34.80
|
35.90
|
34.80
|
35.00
|
35.31
|
16.79
|
1,267,210
|
|
12/18/2020
|
+1.40 / +4.19%
|
33.85
|
34.80
|
33.20
|
34.80
|
34.05
|
16.69
|
2,150,800
|
|
12/17/2020
|
-1.00 / -2.91%
|
34.00
|
34.30
|
33.30
|
33.40
|
33.80
|
16.02
|
1,753,830
|
|
12/16/2020
|
-0.05 / -0.15%
|
34.50
|
35.00
|
34.10
|
34.40
|
34.51
|
16.50
|
1,244,140
|
|
12/15/2020
|
+1.00 / +2.99%
|
33.50
|
34.50
|
33.05
|
34.45
|
34.00
|
16.52
|
2,240,950
|
|
12/14/2020
|
+1.90 / +6.02%
|
32.00
|
33.55
|
32.00
|
33.45
|
32.65
|
16.04
|
1,964,080
|
|
12/11/2020
|
0.00 / 0.00%
|
31.55
|
31.70
|
31.10
|
31.55
|
31.48
|
15.13
|
2,256,630
|
|
12/10/2020
|
+0.40 / +1.28%
|
31.20
|
32.30
|
30.90
|
31.55
|
31.71
|
15.13
|
2,606,050
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|