|
Closing price on 10/8/2021
|
|
Open |
61.40 |
High |
62.80 |
Low |
60.90 |
Volume |
1,351,800 |
Split-adjusted Price |
30.16 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/16/2021
|
+0.20 / +0.38%
|
53.50
|
53.50
|
51.50
|
53.20
|
52.89
|
26.09
|
958,700
|
|
9/15/2021
|
+1.50 / +2.91%
|
51.20
|
53.00
|
51.20
|
53.00
|
52.27
|
25.99
|
785,600
|
|
9/14/2021
|
-1.30 / -2.46%
|
52.80
|
53.00
|
51.50
|
51.50
|
52.11
|
25.26
|
1,872,400
|
|
9/13/2021
|
-0.90 / -1.68%
|
54.10
|
54.40
|
52.50
|
52.80
|
53.03
|
25.89
|
1,371,000
|
|
9/10/2021
|
+0.20 / +0.37%
|
54.10
|
54.70
|
53.50
|
53.70
|
53.95
|
26.33
|
716,700
|
|
9/9/2021
|
-0.10 / -0.19%
|
53.10
|
54.00
|
52.90
|
53.50
|
53.27
|
26.24
|
1,673,600
|
|
9/8/2021
|
-0.70 / -1.29%
|
54.30
|
55.00
|
53.60
|
53.60
|
54.24
|
26.29
|
1,610,800
|
|
9/7/2021
|
-1.60 / -2.86%
|
55.90
|
56.90
|
54.00
|
54.30
|
55.55
|
26.63
|
1,743,500
|
|
9/6/2021
|
+0.30 / +0.54%
|
55.90
|
57.30
|
55.50
|
55.90
|
56.37
|
27.41
|
2,468,600
|
|
9/1/2021
|
-0.80 / -1.42%
|
56.30
|
56.90
|
55.50
|
55.60
|
56.01
|
27.27
|
1,825,200
|
|
8/31/2021
|
+1.20 / +2.17%
|
55.50
|
57.20
|
55.00
|
56.40
|
56.28
|
27.66
|
2,145,500
|
|
8/30/2021
|
+0.20 / +0.36%
|
55.30
|
55.90
|
54.40
|
55.20
|
55.17
|
27.07
|
1,685,400
|
|
8/27/2021
|
+2.20 / +4.17%
|
52.70
|
55.00
|
52.00
|
55.00
|
53.93
|
26.97
|
2,565,500
|
|
8/26/2021
|
-0.70 / -1.31%
|
53.50
|
53.90
|
52.60
|
52.80
|
53.25
|
25.89
|
1,700,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|