|
Closing price on 11/13/2017
|
|
| Open |
30.90 |
| High |
30.90 |
| Low |
30.40 |
| Volume |
147,910 |
| Split-adjusted Price |
6.26 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2017
|
-0.40 / -1.30%
|
30.90
|
30.90
|
30.40
|
30.40
|
30.56
|
6.26
|
147,910
|
|
|
11/10/2017
|
-0.30 / -0.96%
|
31.10
|
31.10
|
30.70
|
30.80
|
30.87
|
6.34
|
263,220
|
|
|
11/9/2017
|
-0.20 / -0.64%
|
31.00
|
31.30
|
30.80
|
31.10
|
31.07
|
6.40
|
231,590
|
|
|
11/8/2017
|
-0.10 / -0.32%
|
31.40
|
31.40
|
31.00
|
31.30
|
31.21
|
6.45
|
189,900
|
|
|
11/7/2017
|
+1.10 / +3.63%
|
30.30
|
31.50
|
30.30
|
31.40
|
31.14
|
6.47
|
102,320
|
|
|
11/6/2017
|
-0.40 / -1.30%
|
30.50
|
31.10
|
30.00
|
30.30
|
30.29
|
6.24
|
762,920
|
|
|
11/3/2017
|
-1.00 / -3.15%
|
31.50
|
31.70
|
30.70
|
30.70
|
31.06
|
6.32
|
280,170
|
|
|
11/2/2017
|
-0.30 / -0.94%
|
31.60
|
32.00
|
31.60
|
31.70
|
31.69
|
6.53
|
89,280
|
|
|
11/1/2017
|
+0.80 / +2.56%
|
31.20
|
32.00
|
31.10
|
32.00
|
31.43
|
6.59
|
110,170
|
|
|
10/31/2017
|
-0.45 / -1.42%
|
30.15
|
31.50
|
30.15
|
31.20
|
30.74
|
6.43
|
388,170
|
|
|
10/30/2017
|
-1.15 / -3.51%
|
32.10
|
32.45
|
31.65
|
31.65
|
31.94
|
6.52
|
154,360
|
|
|
10/27/2017
|
+1.35 / +4.29%
|
32.00
|
33.00
|
32.00
|
32.80
|
32.42
|
6.75
|
136,540
|
|
|
10/26/2017
|
+0.25 / +0.80%
|
32.00
|
32.00
|
31.30
|
31.45
|
31.60
|
6.48
|
32,220
|
|
|
10/25/2017
|
-1.10 / -3.41%
|
31.80
|
32.00
|
31.20
|
31.20
|
31.54
|
6.43
|
275,260
|
|
|
10/24/2017
|
+0.90 / +2.87%
|
31.55
|
32.40
|
31.45
|
32.30
|
31.90
|
6.65
|
150,540
|
|
|
10/23/2017
|
-0.55 / -1.72%
|
31.50
|
32.00
|
31.40
|
31.40
|
31.56
|
6.47
|
135,120
|
|
|
10/20/2017
|
0.00 / 0.00%
|
32.20
|
32.80
|
31.95
|
31.95
|
32.34
|
6.58
|
47,220
|
|
|
10/19/2017
|
-0.45 / -1.39%
|
32.00
|
32.50
|
31.95
|
31.95
|
32.01
|
6.58
|
40,140
|
|
|
10/18/2017
|
-0.70 / -2.11%
|
32.70
|
32.80
|
32.40
|
32.40
|
32.60
|
6.67
|
77,830
|
|
|
10/17/2017
|
-0.20 / -0.60%
|
33.30
|
33.30
|
32.50
|
33.10
|
32.85
|
6.82
|
155,120
|
|
|
10/16/2017
|
-0.25 / -0.75%
|
33.80
|
33.80
|
33.00
|
33.30
|
33.15
|
6.86
|
146,250
|
|
|
10/13/2017
|
+0.35 / +1.05%
|
33.20
|
33.60
|
33.10
|
33.55
|
33.22
|
6.91
|
63,750
|
|
|
10/12/2017
|
-0.10 / -0.30%
|
33.30
|
33.60
|
33.20
|
33.20
|
33.30
|
6.84
|
79,440
|
|
|
10/11/2017
|
-0.40 / -1.19%
|
33.20
|
33.75
|
33.20
|
33.30
|
33.38
|
6.86
|
56,020
|
|
|
10/10/2017
|
+0.50 / +1.51%
|
33.25
|
33.70
|
33.20
|
33.70
|
33.37
|
6.94
|
42,630
|
|
|
10/9/2017
|
0.00 / 0.00%
|
33.00
|
33.30
|
33.00
|
33.20
|
33.15
|
6.84
|
64,130
|
|
|
10/6/2017
|
0.00 / 0.00%
|
33.20
|
33.30
|
33.10
|
33.20
|
33.20
|
6.84
|
132,920
|
|
|
10/5/2017
|
-0.30 / -0.90%
|
33.70
|
33.70
|
33.10
|
33.20
|
33.32
|
6.84
|
81,340
|
|
|
10/4/2017
|
+0.20 / +0.60%
|
32.90
|
33.60
|
32.90
|
33.50
|
33.28
|
6.90
|
76,170
|
|
|
10/3/2017
|
-0.60 / -1.77%
|
33.70
|
34.30
|
33.00
|
33.30
|
33.24
|
6.86
|
234,700
|
|
|