|
Closing price on 10/19/2017
|
|
| Open |
32.00 |
| High |
32.50 |
| Low |
31.95 |
| Volume |
40,140 |
| Split-adjusted Price |
6.58 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
-0.45 / -1.39%
|
32.00
|
32.50
|
31.95
|
31.95
|
32.01
|
6.58
|
40,140
|
|
|
10/18/2017
|
-0.70 / -2.11%
|
32.70
|
32.80
|
32.40
|
32.40
|
32.60
|
6.67
|
77,830
|
|
|
10/17/2017
|
-0.20 / -0.60%
|
33.30
|
33.30
|
32.50
|
33.10
|
32.85
|
6.82
|
155,120
|
|
|
10/16/2017
|
-0.25 / -0.75%
|
33.80
|
33.80
|
33.00
|
33.30
|
33.15
|
6.86
|
146,250
|
|
|
10/13/2017
|
+0.35 / +1.05%
|
33.20
|
33.60
|
33.10
|
33.55
|
33.22
|
6.91
|
63,750
|
|
|
10/12/2017
|
-0.10 / -0.30%
|
33.30
|
33.60
|
33.20
|
33.20
|
33.30
|
6.84
|
79,440
|
|
|
10/11/2017
|
-0.40 / -1.19%
|
33.20
|
33.75
|
33.20
|
33.30
|
33.38
|
6.86
|
56,020
|
|
|
10/10/2017
|
+0.50 / +1.51%
|
33.25
|
33.70
|
33.20
|
33.70
|
33.37
|
6.94
|
42,630
|
|
|
10/9/2017
|
0.00 / 0.00%
|
33.00
|
33.30
|
33.00
|
33.20
|
33.15
|
6.84
|
64,130
|
|
|
10/6/2017
|
0.00 / 0.00%
|
33.20
|
33.30
|
33.10
|
33.20
|
33.20
|
6.84
|
132,920
|
|
|
10/5/2017
|
-0.30 / -0.90%
|
33.70
|
33.70
|
33.10
|
33.20
|
33.32
|
6.84
|
81,340
|
|
|
10/4/2017
|
+0.20 / +0.60%
|
32.90
|
33.60
|
32.90
|
33.50
|
33.28
|
6.90
|
76,170
|
|
|
10/3/2017
|
-0.60 / -1.77%
|
33.70
|
34.30
|
33.00
|
33.30
|
33.24
|
6.86
|
234,700
|
|
|
10/2/2017
|
-0.40 / -1.17%
|
34.30
|
34.30
|
33.80
|
33.90
|
34.10
|
6.98
|
146,940
|
|
|
9/29/2017
|
+0.10 / +0.29%
|
34.50
|
35.30
|
34.25
|
34.30
|
34.68
|
7.06
|
411,170
|
|
|
9/28/2017
|
+0.10 / +0.29%
|
34.50
|
34.50
|
33.20
|
34.20
|
33.80
|
7.04
|
872,560
|
|
|
9/27/2017
|
-1.10 / -3.13%
|
35.20
|
35.20
|
34.10
|
34.10
|
34.55
|
7.02
|
122,300
|
|
|
9/26/2017
|
+1.80 / +5.39%
|
35.60
|
35.70
|
34.70
|
35.20
|
35.48
|
7.25
|
513,090
|
|
|
9/25/2017
|
+0.40 / +1.21%
|
33.00
|
33.40
|
33.00
|
33.40
|
33.13
|
6.88
|
59,910
|
|
|
9/22/2017
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.90
|
33.00
|
32.99
|
6.80
|
134,020
|
|
|
9/21/2017
|
-0.30 / -0.90%
|
33.30
|
33.30
|
32.80
|
33.00
|
33.03
|
6.80
|
138,800
|
|
|
9/20/2017
|
+0.10 / +0.30%
|
33.20
|
33.50
|
32.70
|
33.30
|
32.95
|
6.86
|
80,520
|
|
|
9/19/2017
|
+1.30 / +4.08%
|
32.50
|
33.50
|
32.00
|
33.20
|
33.13
|
6.84
|
78,230
|
|
|
9/18/2017
|
0.00 / 0.00%
|
32.00
|
32.90
|
31.50
|
31.90
|
31.65
|
6.57
|
94,780
|
|
|
9/15/2017
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.50
|
31.90
|
31.81
|
6.57
|
4,810
|
|
|
9/14/2017
|
+0.30 / +0.95%
|
31.70
|
32.00
|
31.20
|
32.00
|
31.51
|
6.59
|
62,580
|
|
|
9/13/2017
|
+0.20 / +0.63%
|
31.15
|
32.50
|
31.15
|
31.70
|
32.38
|
6.53
|
64,980
|
|
|
9/12/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.56
|
6.49
|
30,480
|
|
|
9/11/2017
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.30
|
31.50
|
31.49
|
6.49
|
36,610
|
|
|
9/8/2017
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.50
|
31.50
|
31.53
|
6.49
|
10,180
|
|
|