|
Closing price on 10/28/2021
|
|
Open |
65.60 |
High |
67.50 |
Low |
65.60 |
Volume |
1,450,800 |
Split-adjusted Price |
32.42 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2021
|
+0.50 / +0.76%
|
65.60
|
67.50
|
65.60
|
66.10
|
66.52
|
32.42
|
1,450,800
|
|
10/27/2021
|
-0.30 / -0.46%
|
66.30
|
66.50
|
65.10
|
65.60
|
65.54
|
32.17
|
1,242,900
|
|
10/26/2021
|
+1.90 / +2.97%
|
64.20
|
65.90
|
62.20
|
65.90
|
63.42
|
32.32
|
1,830,000
|
|
10/25/2021
|
-1.40 / -2.14%
|
65.40
|
67.10
|
64.00
|
64.00
|
65.28
|
31.39
|
1,690,400
|
|
10/22/2021
|
-0.60 / -0.91%
|
66.40
|
67.80
|
65.40
|
65.40
|
66.30
|
32.07
|
1,604,700
|
|
10/21/2021
|
+0.10 / +0.15%
|
66.50
|
66.50
|
64.70
|
66.00
|
65.44
|
32.37
|
1,009,500
|
|
10/20/2021
|
+1.40 / +2.17%
|
64.60
|
66.40
|
64.20
|
65.90
|
65.48
|
32.32
|
1,350,300
|
|
10/19/2021
|
+0.60 / +0.94%
|
63.90
|
65.00
|
63.00
|
64.50
|
64.32
|
31.63
|
982,200
|
|
10/18/2021
|
-0.40 / -0.62%
|
64.00
|
65.20
|
63.90
|
63.90
|
64.45
|
31.34
|
985,800
|
|
10/15/2021
|
+0.10 / +0.16%
|
64.00
|
65.60
|
63.50
|
64.30
|
64.45
|
31.53
|
1,213,900
|
|
10/14/2021
|
-0.20 / -0.31%
|
65.00
|
65.00
|
62.40
|
64.20
|
64.32
|
31.48
|
1,373,400
|
|
10/13/2021
|
+1.60 / +2.55%
|
63.50
|
65.50
|
62.90
|
64.40
|
64.34
|
31.58
|
1,815,700
|
|
10/12/2021
|
+2.30 / +3.80%
|
60.50
|
62.80
|
59.60
|
62.80
|
61.39
|
30.80
|
2,117,900
|
|
10/11/2021
|
-1.00 / -1.63%
|
61.50
|
62.40
|
60.40
|
60.50
|
61.33
|
29.67
|
1,357,700
|
|
10/8/2021
|
+0.20 / +0.33%
|
61.40
|
62.80
|
60.90
|
61.50
|
61.88
|
30.16
|
1,351,800
|
|
10/7/2021
|
0.00 / 0.00%
|
61.30
|
61.90
|
60.60
|
61.30
|
61.14
|
30.06
|
1,217,100
|
|
10/6/2021
|
+0.50 / +0.82%
|
60.90
|
62.20
|
60.30
|
61.30
|
61.33
|
30.06
|
1,540,700
|
|
10/5/2021
|
+2.40 / +4.11%
|
59.00
|
61.30
|
58.50
|
60.80
|
60.55
|
29.82
|
2,408,600
|
|
10/4/2021
|
+1.90 / +3.36%
|
56.50
|
58.90
|
56.00
|
58.40
|
57.89
|
28.64
|
2,063,100
|
|
10/1/2021
|
-1.50 / -2.59%
|
57.90
|
58.10
|
56.50
|
56.50
|
57.23
|
27.71
|
1,265,600
|
|
9/30/2021
|
-0.10 / -0.17%
|
58.50
|
59.00
|
56.40
|
58.00
|
58.38
|
28.44
|
1,289,100
|
|
9/29/2021
|
+0.90 / +1.57%
|
56.00
|
59.20
|
55.90
|
58.10
|
57.71
|
28.49
|
1,064,300
|
|
9/28/2021
|
+2.70 / +4.95%
|
54.50
|
57.50
|
54.00
|
57.20
|
55.75
|
28.05
|
1,615,500
|
|
9/27/2021
|
-3.60 / -6.20%
|
58.20
|
58.90
|
54.50
|
54.50
|
56.46
|
26.73
|
2,462,800
|
|
9/24/2021
|
-0.40 / -0.68%
|
58.40
|
59.30
|
57.70
|
58.10
|
58.29
|
28.49
|
1,303,100
|
|
9/23/2021
|
-0.90 / -1.52%
|
59.70
|
61.50
|
58.10
|
58.50
|
59.70
|
28.69
|
1,617,600
|
|
9/22/2021
|
0.00 / 0.00%
|
60.00
|
60.10
|
58.30
|
59.40
|
59.08
|
29.13
|
1,551,300
|
|
9/21/2021
|
+3.80 / +6.83%
|
54.00
|
59.40
|
54.00
|
59.40
|
57.38
|
29.13
|
4,580,500
|
|
9/20/2021
|
-1.30 / -2.28%
|
57.70
|
57.70
|
55.50
|
55.60
|
56.43
|
27.27
|
1,450,300
|
|
9/17/2021
|
+3.70 / +6.95%
|
54.20
|
56.90
|
53.50
|
56.90
|
56.22
|
27.90
|
4,029,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|