|
Closing price on 1/24/2019
|
|
| Open |
36.70 |
| High |
37.05 |
| Low |
36.10 |
| Volume |
132,610 |
| Split-adjusted Price |
10.32 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2019
|
-0.60 / -1.63%
|
36.70
|
37.05
|
36.10
|
36.10
|
36.37
|
10.32
|
132,610
|
|
|
1/23/2019
|
0.00 / 0.00%
|
36.70
|
37.10
|
36.00
|
36.70
|
36.62
|
10.49
|
216,410
|
|
|
1/22/2019
|
+0.25 / +0.69%
|
36.45
|
37.40
|
36.20
|
36.70
|
36.92
|
10.49
|
276,490
|
|
|
1/21/2019
|
+1.20 / +3.40%
|
35.25
|
36.50
|
35.25
|
36.45
|
36.11
|
10.42
|
245,650
|
|
|
1/18/2019
|
-0.15 / -0.42%
|
35.35
|
35.50
|
35.15
|
35.25
|
35.36
|
10.08
|
158,750
|
|
|
1/17/2019
|
-0.30 / -0.84%
|
36.00
|
36.00
|
35.30
|
35.40
|
35.53
|
10.12
|
202,540
|
|
|
1/16/2019
|
-0.70 / -1.92%
|
36.60
|
36.60
|
35.70
|
35.70
|
36.13
|
10.20
|
141,700
|
|
|
1/15/2019
|
+0.20 / +0.55%
|
36.00
|
37.00
|
36.00
|
36.40
|
36.53
|
10.40
|
228,400
|
|
|
1/14/2019
|
0.00 / 0.00%
|
36.20
|
36.40
|
35.65
|
36.20
|
36.06
|
10.35
|
152,710
|
|
|
1/11/2019
|
+0.80 / +2.26%
|
35.40
|
36.60
|
35.40
|
36.20
|
36.07
|
10.35
|
415,380
|
|
|
1/10/2019
|
-0.55 / -1.53%
|
36.00
|
36.10
|
35.40
|
35.40
|
35.83
|
10.12
|
63,000
|
|
|
1/9/2019
|
+0.55 / +1.55%
|
35.10
|
36.00
|
35.10
|
35.95
|
35.78
|
10.28
|
192,550
|
|
|
1/8/2019
|
-0.10 / -0.28%
|
35.75
|
35.85
|
35.30
|
35.40
|
35.63
|
10.12
|
207,610
|
|
|
1/7/2019
|
+1.05 / +3.05%
|
35.00
|
35.50
|
34.80
|
35.50
|
35.27
|
10.15
|
154,070
|
|
|
1/4/2019
|
+1.55 / +4.71%
|
32.80
|
34.45
|
32.30
|
34.45
|
33.49
|
9.85
|
181,500
|
|
|
1/3/2019
|
-0.20 / -0.60%
|
33.10
|
33.70
|
32.70
|
32.90
|
33.07
|
9.40
|
180,650
|
|
|
1/2/2019
|
-1.40 / -4.06%
|
34.50
|
35.50
|
33.10
|
33.10
|
34.02
|
9.46
|
229,660
|
|
|
12/28/2018
|
-1.15 / -3.23%
|
35.30
|
35.45
|
34.50
|
34.50
|
34.98
|
9.86
|
184,270
|
|
|
12/27/2018
|
+0.55 / +1.57%
|
36.00
|
36.00
|
35.10
|
35.65
|
35.57
|
10.19
|
200,660
|
|
|
12/26/2018
|
0.00 / 0.00%
|
35.10
|
35.70
|
35.10
|
35.10
|
35.29
|
10.03
|
168,190
|
|
|
12/25/2018
|
-1.30 / -3.57%
|
36.10
|
36.20
|
34.50
|
35.10
|
35.21
|
10.03
|
195,860
|
|
|
12/24/2018
|
+0.75 / +2.10%
|
36.20
|
36.65
|
36.05
|
36.40
|
36.29
|
10.40
|
1,005,440
|
|
|
12/21/2018
|
+0.05 / +0.14%
|
36.50
|
36.95
|
36.00
|
36.65
|
36.53
|
10.19
|
137,240
|
|
|
12/20/2018
|
+0.25 / +0.69%
|
36.25
|
36.90
|
36.00
|
36.60
|
36.52
|
10.18
|
223,070
|
|
|
12/19/2018
|
+0.05 / +0.14%
|
36.30
|
36.50
|
35.75
|
36.35
|
36.05
|
10.11
|
1,062,420
|
|
|
12/18/2018
|
-0.90 / -2.42%
|
36.50
|
37.00
|
35.75
|
36.30
|
36.22
|
10.09
|
296,090
|
|
|
12/17/2018
|
-0.80 / -2.11%
|
38.00
|
38.00
|
36.90
|
37.20
|
37.32
|
10.34
|
319,920
|
|
|
12/14/2018
|
0.00 / 0.00%
|
37.70
|
38.30
|
37.70
|
38.00
|
37.94
|
10.57
|
227,210
|
|
|
12/13/2018
|
-0.40 / -1.04%
|
38.20
|
38.85
|
37.75
|
38.00
|
38.40
|
10.57
|
377,530
|
|
|
12/12/2018
|
+0.40 / +1.05%
|
37.90
|
38.80
|
37.70
|
38.40
|
38.40
|
10.68
|
338,350
|
|
|