|
Closing price on 11/11/2021
|
|
Open |
65.60 |
High |
68.40 |
Low |
64.30 |
Volume |
1,662,800 |
Split-adjusted Price |
32.37 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2021
|
+0.80 / +1.23%
|
65.60
|
68.40
|
64.30
|
66.00
|
66.01
|
32.37
|
1,662,800
|
|
11/10/2021
|
+0.90 / +1.40%
|
65.00
|
65.60
|
64.20
|
65.20
|
64.92
|
31.97
|
935,800
|
|
11/9/2021
|
+0.10 / +0.16%
|
64.20
|
65.50
|
63.90
|
64.30
|
64.40
|
31.53
|
1,109,700
|
|
11/8/2021
|
+0.10 / +0.16%
|
64.50
|
65.50
|
63.90
|
64.20
|
64.13
|
31.48
|
1,715,200
|
|
11/5/2021
|
+0.10 / +0.16%
|
63.80
|
64.70
|
63.20
|
64.10
|
63.90
|
31.43
|
888,300
|
|
11/4/2021
|
+1.40 / +2.24%
|
63.00
|
64.00
|
61.00
|
64.00
|
63.08
|
31.39
|
1,726,400
|
|
11/3/2021
|
-4.70 / -6.98%
|
67.10
|
68.20
|
62.60
|
62.60
|
65.23
|
30.70
|
3,025,700
|
|
11/2/2021
|
+0.20 / +0.30%
|
67.00
|
68.00
|
66.50
|
67.30
|
67.25
|
33.00
|
1,357,300
|
|
11/1/2021
|
+1.10 / +1.67%
|
66.00
|
68.50
|
65.50
|
67.10
|
66.78
|
32.91
|
1,826,800
|
|
10/29/2021
|
-0.10 / -0.15%
|
66.20
|
67.00
|
65.90
|
66.00
|
66.35
|
32.37
|
1,358,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|