|
|
Closing price on 1/5/2021
|
|
| Open |
41.50 |
| High |
44.40 |
| Low |
40.80 |
| Volume |
1,770,900 |
| Split-adjusted Price |
21.27 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2020
|
+0.50 / +1.63%
|
30.80
|
31.35
|
30.75
|
31.15
|
31.06
|
14.94
|
2,161,500
|
|
|
12/8/2020
|
-0.35 / -1.13%
|
31.00
|
31.15
|
30.20
|
30.65
|
30.72
|
14.70
|
1,982,910
|
|
|
12/7/2020
|
-0.30 / -0.96%
|
31.30
|
31.75
|
30.75
|
31.00
|
31.10
|
14.87
|
2,566,100
|
|
|
12/4/2020
|
+0.20 / +0.64%
|
30.95
|
31.60
|
30.75
|
31.30
|
31.01
|
15.01
|
1,305,240
|
|
|
12/3/2020
|
+1.15 / +3.84%
|
30.00
|
31.35
|
29.85
|
31.10
|
30.69
|
14.92
|
1,799,750
|
|
|
12/2/2020
|
-0.55 / -1.80%
|
30.50
|
30.60
|
29.80
|
29.95
|
30.13
|
14.36
|
2,330,000
|
|
|
12/1/2020
|
+1.15 / +3.92%
|
29.00
|
30.75
|
28.70
|
30.50
|
29.83
|
14.63
|
2,505,610
|
|
|
11/30/2020
|
+0.10 / +0.34%
|
29.75
|
30.50
|
29.30
|
29.35
|
29.86
|
14.08
|
1,987,610
|
|
|
11/27/2020
|
+1.90 / +6.95%
|
27.55
|
29.25
|
27.30
|
29.25
|
28.41
|
14.03
|
3,960,830
|
|
|
11/26/2020
|
+0.55 / +2.05%
|
26.60
|
27.35
|
26.45
|
27.35
|
27.03
|
13.12
|
2,215,250
|
|
|
11/25/2020
|
-0.30 / -1.11%
|
27.10
|
27.30
|
26.70
|
26.80
|
26.87
|
12.85
|
1,533,420
|
|
|
11/24/2020
|
-0.50 / -1.81%
|
27.50
|
27.70
|
26.65
|
27.10
|
27.19
|
13.00
|
2,141,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|