|
Closing price on 10/28/2016
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.10 |
| Volume |
52,830 |
| Split-adjusted Price |
4.61 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.10
|
23.20
|
23.30
|
4.61
|
52,830
|
|
|
10/27/2016
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.30
|
23.50
|
23.43
|
4.67
|
39,900
|
|
|
10/26/2016
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.40
|
23.50
|
23.56
|
4.67
|
30,690
|
|
|
10/25/2016
|
-0.20 / -0.83%
|
24.30
|
24.30
|
23.80
|
23.80
|
24.07
|
4.73
|
12,590
|
|
|
10/24/2016
|
-0.10 / -0.41%
|
24.00
|
25.00
|
24.00
|
24.00
|
24.02
|
4.77
|
10,410
|
|
|
10/21/2016
|
-0.10 / -0.41%
|
24.20
|
24.60
|
24.10
|
24.10
|
24.13
|
4.79
|
21,860
|
|
|
10/20/2016
|
0.00 / 0.00%
|
24.10
|
24.55
|
24.00
|
24.20
|
24.14
|
4.81
|
19,510
|
|
|
10/19/2016
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.35
|
4.81
|
6,760
|
|
|
10/18/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.87
|
20,100
|
|
|
10/17/2016
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.20
|
24.50
|
24.42
|
4.87
|
31,280
|
|
|
10/14/2016
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.00
|
24.60
|
24.49
|
4.89
|
37,190
|
|
|
10/13/2016
|
+0.85 / +3.59%
|
24.00
|
24.50
|
23.65
|
24.50
|
24.03
|
4.87
|
29,260
|
|
|
10/12/2016
|
+0.05 / +0.21%
|
23.70
|
23.90
|
23.60
|
23.65
|
23.74
|
4.70
|
20,680
|
|
|
10/11/2016
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.60
|
23.60
|
23.66
|
4.69
|
65,600
|
|
|
10/10/2016
|
-0.50 / -2.07%
|
24.00
|
24.00
|
23.40
|
23.60
|
23.71
|
4.69
|
70,800
|
|
|
10/7/2016
|
+0.20 / +0.84%
|
23.80
|
24.10
|
23.50
|
24.10
|
23.71
|
4.79
|
19,570
|
|
|
10/6/2016
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.84
|
4.75
|
12,040
|
|
|
10/5/2016
|
-0.70 / -2.83%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.80
|
4.77
|
480
|
|
|
10/4/2016
|
+0.40 / +1.65%
|
23.50
|
24.70
|
23.50
|
24.70
|
24.01
|
4.91
|
26,780
|
|
|
10/3/2016
|
+0.55 / +2.32%
|
23.75
|
24.30
|
23.65
|
24.30
|
23.94
|
4.83
|
6,810
|
|
|
9/30/2016
|
+0.05 / +0.21%
|
24.00
|
24.00
|
23.70
|
23.75
|
23.86
|
4.72
|
1,280
|
|
|
9/29/2016
|
-0.90 / -3.66%
|
24.80
|
24.80
|
23.70
|
23.70
|
24.25
|
4.71
|
4,020
|
|
|
9/28/2016
|
+1.20 / +5.13%
|
23.40
|
24.60
|
23.40
|
24.60
|
23.64
|
4.89
|
22,720
|
|
|
9/27/2016
|
-0.25 / -1.06%
|
23.45
|
23.60
|
23.40
|
23.40
|
23.45
|
4.65
|
31,300
|
|
|
9/26/2016
|
+0.25 / +1.07%
|
23.65
|
23.65
|
23.40
|
23.65
|
23.41
|
4.70
|
5,510
|
|
|
9/23/2016
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.20
|
23.40
|
23.34
|
4.65
|
16,240
|
|
|
9/22/2016
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.10
|
23.30
|
23.24
|
4.63
|
14,240
|
|
|
9/21/2016
|
+0.60 / +2.60%
|
23.10
|
23.70
|
23.10
|
23.70
|
23.61
|
4.71
|
5,040
|
|
|
9/20/2016
|
-0.40 / -1.70%
|
23.60
|
23.60
|
23.10
|
23.10
|
23.23
|
4.59
|
11,750
|
|
|
9/19/2016
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.61
|
4.67
|
6,100
|
|
|