|
Closing price on 11/11/2016
|
|
| Open |
22.05 |
| High |
22.05 |
| Low |
21.65 |
| Volume |
10,170 |
| Split-adjusted Price |
4.73 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2016
|
-0.35 / -1.59%
|
22.05
|
22.05
|
21.65
|
21.65
|
22.03
|
4.73
|
10,170
|
|
|
11/10/2016
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.00
|
22.00
|
22.26
|
4.81
|
26,600
|
|
|
11/9/2016
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.81
|
38,390
|
|
|
11/8/2016
|
-0.60 / -2.54%
|
23.00
|
23.15
|
23.00
|
23.00
|
23.09
|
5.02
|
7,190
|
|
|
11/7/2016
|
+1.50 / +6.79%
|
22.50
|
23.60
|
22.10
|
23.60
|
22.48
|
5.16
|
17,660
|
|
|
11/4/2016
|
-1.40 / -5.96%
|
22.15
|
22.15
|
22.10
|
22.10
|
22.13
|
4.83
|
10,200
|
|
|
11/3/2016
|
+0.50 / +2.17%
|
22.80
|
23.50
|
22.60
|
23.50
|
22.64
|
5.13
|
8,480
|
|
|
11/2/2016
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.95
|
23.00
|
23.05
|
5.02
|
57,700
|
|
|
11/1/2016
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.40
|
5.07
|
81,990
|
|
|
10/31/2016
|
+0.40 / +1.72%
|
23.20
|
23.60
|
23.00
|
23.60
|
23.07
|
5.16
|
19,900
|
|
|
10/28/2016
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.10
|
23.20
|
23.30
|
5.07
|
52,830
|
|
|
10/27/2016
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.30
|
23.50
|
23.43
|
5.13
|
39,900
|
|
|
10/26/2016
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.40
|
23.50
|
23.56
|
5.13
|
30,690
|
|
|
10/25/2016
|
-0.20 / -0.83%
|
24.30
|
24.30
|
23.80
|
23.80
|
24.07
|
5.20
|
12,590
|
|
|
10/24/2016
|
-0.10 / -0.41%
|
24.00
|
25.00
|
24.00
|
24.00
|
24.02
|
5.24
|
10,410
|
|
|
10/21/2016
|
-0.10 / -0.41%
|
24.20
|
24.60
|
24.10
|
24.10
|
24.13
|
5.26
|
21,860
|
|
|
10/20/2016
|
0.00 / 0.00%
|
24.10
|
24.55
|
24.00
|
24.20
|
24.14
|
5.29
|
19,510
|
|
|
10/19/2016
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.35
|
5.29
|
6,760
|
|
|
10/18/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.35
|
20,100
|
|
|
10/17/2016
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.20
|
24.50
|
24.42
|
5.35
|
31,280
|
|
|
10/14/2016
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.00
|
24.60
|
24.49
|
5.37
|
37,190
|
|
|
10/13/2016
|
+0.85 / +3.59%
|
24.00
|
24.50
|
23.65
|
24.50
|
24.03
|
5.35
|
29,260
|
|
|
10/12/2016
|
+0.05 / +0.21%
|
23.70
|
23.90
|
23.60
|
23.65
|
23.74
|
5.17
|
20,680
|
|
|
10/11/2016
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.60
|
23.60
|
23.66
|
5.16
|
65,600
|
|
|
10/10/2016
|
-0.50 / -2.07%
|
24.00
|
24.00
|
23.40
|
23.60
|
23.71
|
5.16
|
70,800
|
|
|
10/7/2016
|
+0.20 / +0.84%
|
23.80
|
24.10
|
23.50
|
24.10
|
23.71
|
5.26
|
19,570
|
|
|
10/6/2016
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.84
|
5.22
|
12,040
|
|
|
10/5/2016
|
-0.70 / -2.83%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.80
|
5.24
|
480
|
|
|
10/4/2016
|
+0.40 / +1.65%
|
23.50
|
24.70
|
23.50
|
24.70
|
24.01
|
5.40
|
26,780
|
|
|
10/3/2016
|
+0.55 / +2.32%
|
23.75
|
24.30
|
23.65
|
24.30
|
23.94
|
5.31
|
6,810
|
|
|