|
|
Closing price on 10/16/2020
|
|
| Open |
24.10 |
| High |
24.20 |
| Low |
23.65 |
| Volume |
1,312,000 |
| Split-adjusted Price |
11.51 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2020
|
-0.10 / -0.41%
|
24.10
|
24.20
|
23.65
|
24.00
|
23.87
|
11.51
|
1,312,000
|
|
|
10/15/2020
|
-0.90 / -3.60%
|
25.00
|
25.25
|
24.10
|
24.10
|
24.65
|
11.56
|
1,816,090
|
|
|
10/14/2020
|
-0.10 / -0.40%
|
25.10
|
25.30
|
25.00
|
25.00
|
25.06
|
11.99
|
1,024,380
|
|
|
10/13/2020
|
-0.30 / -1.18%
|
25.40
|
25.50
|
25.00
|
25.10
|
25.19
|
12.04
|
1,631,590
|
|
|
10/12/2020
|
-0.15 / -0.59%
|
25.55
|
25.80
|
25.35
|
25.40
|
25.53
|
12.18
|
1,374,880
|
|
|
10/9/2020
|
+0.05 / +0.20%
|
25.45
|
25.70
|
25.40
|
25.55
|
25.54
|
12.25
|
1,058,990
|
|
|
10/8/2020
|
-0.20 / -0.78%
|
25.85
|
25.85
|
25.30
|
25.50
|
25.58
|
12.23
|
2,620,120
|
|
|
10/7/2020
|
-0.05 / -0.19%
|
25.60
|
26.25
|
25.50
|
25.70
|
25.90
|
12.33
|
2,387,280
|
|
|
10/6/2020
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.55
|
25.75
|
25.72
|
12.35
|
1,436,070
|
|
|
10/5/2020
|
+0.75 / +3.00%
|
25.00
|
25.80
|
24.90
|
25.75
|
25.40
|
12.35
|
2,816,750
|
|
|
10/2/2020
|
-0.30 / -1.19%
|
25.30
|
25.45
|
24.30
|
25.00
|
24.90
|
11.99
|
2,985,170
|
|
|
10/1/2020
|
+0.40 / +1.61%
|
25.30
|
25.50
|
25.05
|
25.30
|
25.31
|
12.13
|
1,976,370
|
|
|
9/30/2020
|
+0.65 / +2.68%
|
24.35
|
24.90
|
24.25
|
24.90
|
24.63
|
11.94
|
2,736,490
|
|
|
9/29/2020
|
+0.10 / +0.41%
|
24.25
|
24.95
|
24.15
|
24.25
|
24.58
|
11.63
|
2,524,220
|
|
|
9/28/2020
|
0.00 / 0.00%
|
24.15
|
24.30
|
24.05
|
24.15
|
24.13
|
11.58
|
983,690
|
|
|
9/25/2020
|
-0.20 / -0.82%
|
24.25
|
24.40
|
24.10
|
24.15
|
24.23
|
11.58
|
1,317,800
|
|
|
9/24/2020
|
+0.10 / +0.41%
|
24.15
|
24.40
|
24.00
|
24.35
|
24.27
|
11.68
|
1,195,140
|
|
|
9/23/2020
|
+0.25 / +1.04%
|
24.10
|
24.35
|
24.00
|
24.25
|
24.19
|
11.63
|
1,452,960
|
|
|
9/22/2020
|
+0.05 / +0.21%
|
23.80
|
24.35
|
23.80
|
24.00
|
24.01
|
11.51
|
2,030,540
|
|
|
9/21/2020
|
-0.65 / -2.64%
|
24.60
|
24.70
|
23.90
|
23.95
|
24.28
|
11.49
|
3,923,690
|
|
|
9/18/2020
|
-0.10 / -0.40%
|
24.75
|
24.80
|
24.45
|
24.60
|
24.59
|
11.80
|
1,019,810
|
|
|
9/17/2020
|
+0.40 / +1.65%
|
24.30
|
24.95
|
24.25
|
24.70
|
24.64
|
11.85
|
2,763,040
|
|
|
9/16/2020
|
+0.30 / +1.25%
|
23.95
|
24.55
|
23.85
|
24.30
|
24.23
|
11.66
|
2,152,470
|
|
|
9/15/2020
|
-0.25 / -1.03%
|
24.25
|
24.30
|
23.85
|
24.00
|
24.10
|
11.51
|
2,255,690
|
|
|
9/14/2020
|
+0.15 / +0.62%
|
24.40
|
24.50
|
24.20
|
24.25
|
24.38
|
11.63
|
2,001,860
|
|
|
9/11/2020
|
+1.15 / +5.01%
|
22.95
|
24.20
|
22.70
|
24.10
|
23.67
|
11.56
|
4,911,690
|
|
|
9/10/2020
|
+0.40 / +1.77%
|
22.85
|
23.20
|
22.55
|
22.95
|
22.92
|
11.01
|
3,663,080
|
|
|
9/9/2020
|
+0.05 / +0.22%
|
22.30
|
22.55
|
22.30
|
22.55
|
22.41
|
10.82
|
1,100,900
|
|
|
9/8/2020
|
+0.05 / +0.22%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.50
|
10.79
|
664,150
|
|
|
9/7/2020
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.45
|
22.45
|
22.77
|
10.77
|
1,292,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|