|
|
Closing price on 11/13/2020
|
|
| Open |
25.10 |
| High |
25.20 |
| Low |
24.95 |
| Volume |
1,572,640 |
| Split-adjusted Price |
9.77 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2020
|
+0.10 / +0.40%
|
25.10
|
25.20
|
24.95
|
25.10
|
25.03
|
9.77
|
1,572,640
|
|
|
11/12/2020
|
+0.20 / +0.81%
|
24.80
|
25.25
|
24.80
|
25.00
|
25.05
|
9.73
|
1,427,110
|
|
|
11/11/2020
|
+0.05 / +0.20%
|
24.90
|
24.95
|
24.60
|
24.80
|
24.82
|
9.65
|
1,406,470
|
|
|
11/10/2020
|
-0.05 / -0.20%
|
25.10
|
25.25
|
24.70
|
24.75
|
24.97
|
9.63
|
906,010
|
|
|
11/9/2020
|
+0.30 / +1.22%
|
24.70
|
24.90
|
24.40
|
24.80
|
24.69
|
9.65
|
937,350
|
|
|
11/6/2020
|
+0.65 / +2.73%
|
23.85
|
24.70
|
23.80
|
24.50
|
24.26
|
9.54
|
1,238,640
|
|
|
11/5/2020
|
-0.25 / -1.04%
|
24.00
|
24.20
|
23.85
|
23.85
|
24.01
|
9.28
|
825,520
|
|
|
11/4/2020
|
+0.50 / +2.12%
|
23.85
|
24.15
|
23.60
|
24.10
|
24.00
|
9.38
|
801,660
|
|
|
11/3/2020
|
+0.80 / +3.51%
|
22.80
|
23.95
|
22.80
|
23.60
|
23.38
|
9.19
|
679,590
|
|
|
11/2/2020
|
-0.40 / -1.72%
|
23.00
|
23.05
|
22.60
|
22.80
|
22.81
|
8.88
|
1,188,960
|
|
|
10/30/2020
|
-0.25 / -1.07%
|
23.80
|
23.85
|
22.85
|
23.20
|
23.21
|
9.03
|
1,073,250
|
|
|
10/29/2020
|
-0.55 / -2.29%
|
23.70
|
24.15
|
23.20
|
23.45
|
23.51
|
9.13
|
1,344,750
|
|
|
10/28/2020
|
-0.80 / -3.23%
|
24.95
|
24.95
|
24.00
|
24.00
|
24.43
|
9.34
|
952,910
|
|
|
10/27/2020
|
-0.10 / -0.40%
|
24.75
|
25.25
|
24.65
|
24.80
|
24.93
|
9.65
|
1,007,170
|
|
|
10/26/2020
|
+0.25 / +1.01%
|
24.65
|
25.45
|
24.65
|
24.90
|
25.13
|
9.69
|
1,446,180
|
|
|
10/23/2020
|
+0.30 / +1.23%
|
24.40
|
24.70
|
24.35
|
24.65
|
24.56
|
9.60
|
645,250
|
|
|
10/22/2020
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.20
|
24.35
|
24.32
|
9.48
|
315,860
|
|
|
10/21/2020
|
-0.15 / -0.61%
|
24.70
|
24.70
|
24.35
|
24.45
|
24.50
|
9.52
|
687,460
|
|
|
10/20/2020
|
+0.10 / +0.41%
|
24.50
|
24.80
|
24.30
|
24.60
|
24.57
|
9.58
|
611,010
|
|
|
10/19/2020
|
+0.50 / +2.08%
|
24.00
|
24.80
|
24.00
|
24.50
|
24.40
|
9.54
|
827,930
|
|
|
10/16/2020
|
-0.10 / -0.41%
|
24.10
|
24.20
|
23.65
|
24.00
|
23.87
|
9.34
|
1,312,000
|
|
|
10/15/2020
|
-0.90 / -3.60%
|
25.00
|
25.25
|
24.10
|
24.10
|
24.65
|
9.38
|
1,816,090
|
|
|
10/14/2020
|
-0.10 / -0.40%
|
25.10
|
25.30
|
25.00
|
25.00
|
25.06
|
9.73
|
1,024,380
|
|
|
10/13/2020
|
-0.30 / -1.18%
|
25.40
|
25.50
|
25.00
|
25.10
|
25.19
|
9.77
|
1,631,590
|
|
|
10/12/2020
|
-0.15 / -0.59%
|
25.55
|
25.80
|
25.35
|
25.40
|
25.53
|
9.89
|
1,374,880
|
|
|
10/9/2020
|
+0.05 / +0.20%
|
25.45
|
25.70
|
25.40
|
25.55
|
25.54
|
9.95
|
1,058,990
|
|
|
10/8/2020
|
-0.20 / -0.78%
|
25.85
|
25.85
|
25.30
|
25.50
|
25.58
|
9.93
|
2,620,120
|
|
|
10/7/2020
|
-0.05 / -0.19%
|
25.60
|
26.25
|
25.50
|
25.70
|
25.90
|
10.00
|
2,387,280
|
|
|
10/6/2020
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.55
|
25.75
|
25.72
|
10.02
|
1,436,070
|
|
|
10/5/2020
|
+0.75 / +3.00%
|
25.00
|
25.80
|
24.90
|
25.75
|
25.40
|
10.02
|
2,816,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:50:00 AM
|
|
|
|
|