|
|
Closing price on 10/30/2023
|
|
| Open |
25.35 |
| High |
26.35 |
| Low |
25.35 |
| Volume |
495,900 |
| Split-adjusted Price |
21.08 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
0.00 / 0.00%
|
25.35
|
26.35
|
25.35
|
25.90
|
25.98
|
21.08
|
495,900
|
|
|
10/27/2023
|
+0.45 / +1.77%
|
25.70
|
26.30
|
25.30
|
25.90
|
25.75
|
21.08
|
764,100
|
|
|
10/26/2023
|
-0.95 / -3.60%
|
25.80
|
25.80
|
24.65
|
25.45
|
25.10
|
20.71
|
1,583,300
|
|
|
10/25/2023
|
-0.10 / -0.38%
|
26.60
|
26.95
|
26.35
|
26.40
|
26.69
|
21.49
|
758,900
|
|
|
10/24/2023
|
+0.50 / +1.92%
|
25.85
|
26.50
|
25.80
|
26.50
|
26.19
|
21.57
|
579,900
|
|
|
10/23/2023
|
-0.45 / -1.70%
|
26.30
|
26.60
|
25.90
|
26.00
|
26.22
|
21.16
|
694,700
|
|
|
10/20/2023
|
+1.70 / +6.87%
|
24.75
|
26.45
|
24.70
|
26.45
|
25.50
|
21.53
|
1,218,400
|
|
|
10/19/2023
|
-0.25 / -1.00%
|
25.10
|
25.35
|
24.40
|
24.75
|
24.80
|
20.14
|
1,366,300
|
|
|
10/18/2023
|
-1.00 / -3.85%
|
26.30
|
26.55
|
24.40
|
25.00
|
25.42
|
20.35
|
2,046,200
|
|
|
10/17/2023
|
-1.50 / -5.45%
|
27.65
|
27.90
|
26.00
|
26.00
|
27.07
|
21.16
|
850,000
|
|
|
10/16/2023
|
-0.80 / -2.83%
|
28.30
|
28.35
|
27.50
|
27.50
|
27.88
|
22.38
|
1,044,800
|
|
|
10/13/2023
|
+0.10 / +0.35%
|
27.95
|
28.55
|
27.70
|
28.30
|
27.99
|
23.03
|
1,157,800
|
|
|
10/12/2023
|
0.00 / 0.00%
|
28.45
|
28.60
|
27.85
|
28.20
|
28.22
|
22.95
|
1,232,800
|
|
|
10/11/2023
|
-0.05 / -0.18%
|
28.25
|
28.45
|
27.75
|
28.20
|
27.98
|
22.95
|
860,000
|
|
|
10/10/2023
|
+0.30 / +1.07%
|
28.05
|
28.75
|
28.05
|
28.25
|
28.31
|
22.99
|
1,260,300
|
|
|
10/9/2023
|
+0.25 / +0.90%
|
27.70
|
28.25
|
27.65
|
27.95
|
27.84
|
22.75
|
774,600
|
|
|
10/6/2023
|
+0.65 / +2.40%
|
27.05
|
27.75
|
26.90
|
27.70
|
27.32
|
22.54
|
807,300
|
|
|
10/5/2023
|
+0.10 / +0.37%
|
27.20
|
27.65
|
26.90
|
27.05
|
27.06
|
22.01
|
1,418,900
|
|
|
10/4/2023
|
+0.05 / +0.19%
|
26.40
|
27.75
|
26.20
|
26.95
|
26.92
|
21.93
|
1,282,700
|
|
|
10/3/2023
|
-1.30 / -4.61%
|
27.80
|
28.00
|
26.90
|
26.90
|
27.41
|
21.89
|
1,963,500
|
|
|
10/2/2023
|
+0.05 / +0.18%
|
28.15
|
28.45
|
27.80
|
28.20
|
28.12
|
22.95
|
759,100
|
|
|
9/29/2023
|
-0.15 / -0.53%
|
28.35
|
28.45
|
27.65
|
28.15
|
28.05
|
22.91
|
1,155,602
|
|
|
9/28/2023
|
-0.30 / -1.05%
|
28.30
|
28.60
|
27.70
|
28.30
|
27.94
|
23.03
|
1,392,900
|
|
|
9/27/2023
|
+1.45 / +5.34%
|
27.50
|
28.60
|
26.80
|
28.60
|
27.46
|
23.28
|
2,063,000
|
|
|
9/26/2023
|
-0.15 / -0.55%
|
26.50
|
28.10
|
26.50
|
27.15
|
27.49
|
22.10
|
2,029,603
|
|
|
9/25/2023
|
-2.05 / -6.98%
|
29.35
|
29.70
|
27.30
|
27.30
|
28.15
|
22.22
|
3,914,001
|
|
|
9/22/2023
|
-1.90 / -6.08%
|
30.70
|
30.75
|
29.20
|
29.35
|
29.92
|
23.89
|
3,221,403
|
|
|
9/21/2023
|
-0.25 / -0.79%
|
31.60
|
31.95
|
31.20
|
31.25
|
31.60
|
25.43
|
2,942,608
|
|
|
9/20/2023
|
+0.75 / +2.44%
|
30.60
|
31.50
|
30.60
|
31.50
|
31.13
|
25.64
|
2,289,501
|
|
|
9/19/2023
|
-0.05 / -0.16%
|
31.10
|
31.10
|
30.00
|
30.75
|
30.55
|
25.03
|
2,509,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|