|
Closing price on 1/8/2019
|
|
| Open |
35.75 |
| High |
35.85 |
| Low |
35.30 |
| Volume |
207,610 |
| Split-adjusted Price |
9.20 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2019
|
-0.10 / -0.28%
|
35.75
|
35.85
|
35.30
|
35.40
|
35.63
|
9.20
|
207,610
|
|
|
1/7/2019
|
+1.05 / +3.05%
|
35.00
|
35.50
|
34.80
|
35.50
|
35.27
|
9.23
|
154,070
|
|
|
1/4/2019
|
+1.55 / +4.71%
|
32.80
|
34.45
|
32.30
|
34.45
|
33.49
|
8.95
|
181,500
|
|
|
1/3/2019
|
-0.20 / -0.60%
|
33.10
|
33.70
|
32.70
|
32.90
|
33.07
|
8.55
|
180,650
|
|
|
1/2/2019
|
-1.40 / -4.06%
|
34.50
|
35.50
|
33.10
|
33.10
|
34.02
|
8.60
|
229,660
|
|
|
12/28/2018
|
-1.15 / -3.23%
|
35.30
|
35.45
|
34.50
|
34.50
|
34.98
|
8.97
|
184,270
|
|
|
12/27/2018
|
+0.55 / +1.57%
|
36.00
|
36.00
|
35.10
|
35.65
|
35.57
|
9.26
|
200,660
|
|
|
12/26/2018
|
0.00 / 0.00%
|
35.10
|
35.70
|
35.10
|
35.10
|
35.29
|
9.12
|
168,190
|
|
|
12/25/2018
|
-1.30 / -3.57%
|
36.10
|
36.20
|
34.50
|
35.10
|
35.21
|
9.12
|
195,860
|
|
|
12/24/2018
|
+0.75 / +2.10%
|
36.20
|
36.65
|
36.05
|
36.40
|
36.29
|
9.46
|
1,005,440
|
|
|
12/21/2018
|
+0.05 / +0.14%
|
36.50
|
36.95
|
36.00
|
36.65
|
36.53
|
9.26
|
137,240
|
|
|
12/20/2018
|
+0.25 / +0.69%
|
36.25
|
36.90
|
36.00
|
36.60
|
36.52
|
9.25
|
223,070
|
|
|
12/19/2018
|
+0.05 / +0.14%
|
36.30
|
36.50
|
35.75
|
36.35
|
36.05
|
9.19
|
1,062,420
|
|
|
12/18/2018
|
-0.90 / -2.42%
|
36.50
|
37.00
|
35.75
|
36.30
|
36.22
|
9.18
|
296,090
|
|
|
12/17/2018
|
-0.80 / -2.11%
|
38.00
|
38.00
|
36.90
|
37.20
|
37.32
|
9.40
|
319,920
|
|
|
12/14/2018
|
0.00 / 0.00%
|
37.70
|
38.30
|
37.70
|
38.00
|
37.94
|
9.61
|
227,210
|
|
|
12/13/2018
|
-0.40 / -1.04%
|
38.20
|
38.85
|
37.75
|
38.00
|
38.40
|
9.61
|
377,530
|
|
|
12/12/2018
|
+0.40 / +1.05%
|
37.90
|
38.80
|
37.70
|
38.40
|
38.40
|
9.71
|
338,350
|
|
|
12/11/2018
|
+0.60 / +1.60%
|
37.00
|
38.00
|
37.00
|
38.00
|
37.74
|
9.61
|
232,840
|
|
|
12/10/2018
|
-0.30 / -0.80%
|
36.90
|
37.70
|
36.90
|
37.40
|
37.24
|
9.45
|
274,580
|
|
|
12/7/2018
|
0.00 / 0.00%
|
37.80
|
38.80
|
37.60
|
37.70
|
38.00
|
9.53
|
424,610
|
|
|
12/6/2018
|
+1.00 / +2.72%
|
36.70
|
38.50
|
36.70
|
37.70
|
37.62
|
9.53
|
363,230
|
|
|
12/5/2018
|
+0.70 / +1.94%
|
35.80
|
37.80
|
35.55
|
36.70
|
36.37
|
9.28
|
378,370
|
|
|
12/4/2018
|
-0.10 / -0.28%
|
36.50
|
36.50
|
35.60
|
36.00
|
36.04
|
9.10
|
255,711
|
|
|
12/3/2018
|
+1.30 / +3.74%
|
35.00
|
36.40
|
35.00
|
36.10
|
35.93
|
9.12
|
290,440
|
|
|
11/30/2018
|
+0.85 / +2.50%
|
34.00
|
34.80
|
33.60
|
34.80
|
34.47
|
8.80
|
287,330
|
|
|
11/29/2018
|
+0.30 / +0.89%
|
33.90
|
34.00
|
33.70
|
33.95
|
33.84
|
8.58
|
179,630
|
|
|
11/28/2018
|
+0.50 / +1.51%
|
33.15
|
33.65
|
32.80
|
33.65
|
33.21
|
8.51
|
111,260
|
|
|
11/27/2018
|
-0.55 / -1.63%
|
33.95
|
34.00
|
33.15
|
33.15
|
33.54
|
8.38
|
229,100
|
|
|
11/26/2018
|
-0.75 / -2.18%
|
34.00
|
34.55
|
33.70
|
33.70
|
34.00
|
8.52
|
223,350
|
|
|