|
|
Closing price on 11/18/2022
|
|
| Open |
26.40 |
| High |
27.70 |
| Low |
25.10 |
| Volume |
1,503,800 |
| Split-adjusted Price |
17.58 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
+0.50 / +1.89%
|
26.40
|
27.70
|
25.10
|
27.00
|
26.51
|
17.58
|
1,503,800
|
|
|
11/17/2022
|
+1.65 / +6.64%
|
25.65
|
26.50
|
25.00
|
26.50
|
25.80
|
17.25
|
1,895,600
|
|
|
11/16/2022
|
+1.60 / +6.88%
|
21.65
|
24.85
|
21.65
|
24.85
|
22.92
|
16.18
|
3,438,200
|
|
|
11/15/2022
|
-1.75 / -7.00%
|
23.70
|
24.60
|
23.25
|
23.25
|
23.32
|
15.14
|
1,871,600
|
|
|
11/14/2022
|
-1.20 / -4.58%
|
25.00
|
25.50
|
24.40
|
25.00
|
24.70
|
16.28
|
2,758,700
|
|
|
11/11/2022
|
+0.60 / +2.34%
|
26.45
|
26.50
|
25.00
|
26.20
|
25.85
|
17.06
|
2,924,200
|
|
|
11/10/2022
|
-1.90 / -6.91%
|
26.55
|
27.20
|
25.60
|
25.60
|
25.75
|
16.67
|
2,572,700
|
|
|
11/9/2022
|
-0.50 / -1.79%
|
28.50
|
29.25
|
27.20
|
27.50
|
28.21
|
17.90
|
1,736,500
|
|
|
11/8/2022
|
+1.05 / +3.90%
|
25.10
|
28.10
|
25.10
|
28.00
|
25.70
|
18.23
|
3,514,000
|
|
|
11/7/2022
|
-2.00 / -6.91%
|
28.70
|
28.90
|
26.95
|
26.95
|
27.30
|
17.55
|
1,040,200
|
|
|
11/4/2022
|
-1.50 / -4.93%
|
30.00
|
30.45
|
28.35
|
28.95
|
28.72
|
18.85
|
3,244,300
|
|
|
11/3/2022
|
+0.35 / +1.16%
|
29.50
|
30.45
|
29.50
|
30.45
|
30.07
|
19.83
|
1,380,400
|
|
|
11/2/2022
|
+0.80 / +2.73%
|
29.10
|
30.70
|
29.10
|
30.10
|
29.92
|
19.60
|
1,858,900
|
|
|
11/1/2022
|
-0.40 / -1.35%
|
29.90
|
30.40
|
29.10
|
29.30
|
29.84
|
19.08
|
1,250,600
|
|
|
10/31/2022
|
+0.60 / +2.06%
|
29.90
|
30.45
|
28.00
|
29.70
|
29.30
|
19.34
|
3,132,200
|
|
|
10/28/2022
|
+1.90 / +6.99%
|
27.60
|
29.10
|
27.60
|
29.10
|
28.95
|
18.95
|
2,694,500
|
|
|
10/27/2022
|
+1.75 / +6.88%
|
25.10
|
27.20
|
25.10
|
27.20
|
26.27
|
17.71
|
2,409,100
|
|
|
10/26/2022
|
-1.90 / -6.95%
|
27.40
|
28.50
|
25.45
|
25.45
|
25.86
|
16.57
|
2,563,400
|
|
|
10/25/2022
|
-1.85 / -6.34%
|
27.40
|
29.50
|
27.20
|
27.35
|
27.66
|
17.81
|
3,250,000
|
|
|
10/24/2022
|
-2.15 / -6.86%
|
30.55
|
30.90
|
29.20
|
29.20
|
29.58
|
19.01
|
1,329,100
|
|
|
10/21/2022
|
-2.35 / -6.97%
|
33.70
|
33.70
|
31.35
|
31.35
|
31.84
|
20.41
|
2,046,600
|
|
|
10/20/2022
|
-1.85 / -5.20%
|
35.10
|
35.40
|
33.70
|
33.70
|
34.33
|
21.94
|
2,015,760
|
|
|
10/19/2022
|
0.00 / 0.00%
|
35.60
|
35.95
|
34.70
|
35.55
|
35.25
|
23.15
|
1,157,000
|
|
|
10/18/2022
|
-0.45 / -1.25%
|
36.40
|
36.95
|
35.50
|
35.55
|
36.17
|
23.15
|
1,562,900
|
|
|
10/17/2022
|
+0.55 / +1.55%
|
34.75
|
36.00
|
34.00
|
36.00
|
34.97
|
23.44
|
1,134,900
|
|
|
10/14/2022
|
+0.45 / +1.29%
|
35.90
|
35.95
|
34.70
|
35.45
|
35.32
|
23.08
|
2,442,600
|
|
|
10/13/2022
|
+1.00 / +2.94%
|
34.00
|
35.30
|
33.90
|
35.00
|
34.50
|
22.79
|
871,700
|
|
|
10/12/2022
|
+2.20 / +6.92%
|
32.50
|
34.00
|
31.35
|
34.00
|
33.58
|
22.14
|
2,139,000
|
|
|
10/11/2022
|
-2.35 / -6.88%
|
34.50
|
34.50
|
31.80
|
31.80
|
32.66
|
20.70
|
1,518,200
|
|
|
10/10/2022
|
+1.50 / +4.59%
|
31.60
|
34.90
|
31.60
|
34.15
|
33.64
|
22.23
|
1,885,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|