|
|
Closing price on 11/26/2024
|
|
| Open |
28.75 |
| High |
29.00 |
| Low |
28.45 |
| Volume |
2,959,700 |
| Split-adjusted Price |
25.95 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2024
|
0.00 / 0.00%
|
28.75
|
29.00
|
28.45
|
28.55
|
28.67
|
25.95
|
2,959,700
|
|
|
11/25/2024
|
+0.30 / +1.06%
|
28.50
|
29.30
|
28.40
|
28.55
|
28.95
|
25.95
|
10,392,000
|
|
|
11/22/2024
|
0.00 / 0.00%
|
28.30
|
28.35
|
27.85
|
28.25
|
28.08
|
25.68
|
11,015,300
|
|
|
11/21/2024
|
+0.20 / +0.71%
|
28.25
|
28.50
|
28.05
|
28.25
|
28.26
|
25.68
|
1,983,200
|
|
|
11/20/2024
|
+0.85 / +3.13%
|
27.20
|
28.70
|
27.20
|
28.05
|
28.12
|
25.50
|
5,072,500
|
|
|
11/19/2024
|
-0.25 / -0.91%
|
27.50
|
27.65
|
27.20
|
27.20
|
27.44
|
24.73
|
2,069,900
|
|
|
11/18/2024
|
+0.15 / +0.55%
|
27.50
|
27.75
|
27.00
|
27.45
|
27.47
|
24.95
|
2,398,200
|
|
|
11/15/2024
|
-0.55 / -1.97%
|
27.60
|
27.95
|
27.20
|
27.30
|
27.57
|
24.82
|
4,496,600
|
|
|
11/14/2024
|
-0.95 / -3.30%
|
28.85
|
28.85
|
27.75
|
27.85
|
28.28
|
25.32
|
3,433,800
|
|
|
11/13/2024
|
+0.80 / +2.86%
|
27.95
|
28.80
|
27.90
|
28.80
|
28.34
|
26.18
|
5,587,400
|
|
|
11/12/2024
|
-0.45 / -1.58%
|
28.45
|
28.60
|
27.90
|
28.00
|
28.27
|
25.45
|
3,309,800
|
|
|
11/11/2024
|
+0.35 / +1.25%
|
28.10
|
28.70
|
28.00
|
28.45
|
28.39
|
25.86
|
4,239,800
|
|
|
11/8/2024
|
-0.10 / -0.35%
|
28.30
|
28.40
|
28.05
|
28.10
|
28.20
|
25.55
|
3,288,300
|
|
|
11/7/2024
|
+0.40 / +1.44%
|
27.80
|
28.40
|
27.80
|
28.20
|
28.11
|
25.64
|
4,617,700
|
|
|
11/6/2024
|
+0.15 / +0.54%
|
27.70
|
27.80
|
27.55
|
27.80
|
27.67
|
25.27
|
2,202,900
|
|
|
11/5/2024
|
+0.20 / +0.73%
|
27.45
|
27.85
|
27.45
|
27.65
|
27.65
|
25.14
|
2,419,300
|
|
|
11/4/2024
|
+0.15 / +0.55%
|
27.30
|
27.70
|
27.10
|
27.45
|
27.40
|
24.95
|
2,387,500
|
|
|
11/1/2024
|
+0.65 / +2.44%
|
26.75
|
27.55
|
26.75
|
27.30
|
27.26
|
24.82
|
5,092,100
|
|
|
10/31/2024
|
0.00 / 0.00%
|
26.65
|
26.85
|
26.60
|
26.65
|
26.71
|
24.23
|
904,500
|
|
|
10/30/2024
|
+0.10 / +0.38%
|
26.60
|
26.85
|
26.40
|
26.65
|
26.57
|
24.23
|
1,622,300
|
|
|
10/29/2024
|
-0.15 / -0.56%
|
26.85
|
26.90
|
26.50
|
26.55
|
26.67
|
24.14
|
1,298,300
|
|
|
10/28/2024
|
+0.10 / +0.38%
|
26.90
|
26.90
|
26.60
|
26.70
|
26.67
|
24.27
|
818,000
|
|
|
10/25/2024
|
-0.05 / -0.19%
|
26.65
|
26.90
|
26.55
|
26.60
|
26.70
|
24.18
|
1,559,500
|
|
|
10/24/2024
|
-0.30 / -1.11%
|
26.85
|
27.10
|
26.50
|
26.65
|
26.62
|
24.23
|
1,822,000
|
|
|
10/23/2024
|
+0.40 / +1.51%
|
26.65
|
27.05
|
26.35
|
26.95
|
26.75
|
24.50
|
1,789,500
|
|
|
10/22/2024
|
-0.20 / -0.75%
|
26.65
|
27.20
|
26.35
|
26.55
|
26.69
|
24.14
|
3,181,500
|
|
|
10/21/2024
|
-0.75 / -2.73%
|
27.50
|
27.60
|
26.75
|
26.75
|
27.16
|
24.32
|
2,922,800
|
|
|
10/18/2024
|
-0.45 / -1.61%
|
28.00
|
28.05
|
27.50
|
27.50
|
27.79
|
25.00
|
1,968,800
|
|
|
10/17/2024
|
+0.40 / +1.45%
|
27.65
|
28.15
|
27.20
|
27.95
|
27.72
|
25.41
|
2,621,200
|
|
|
10/16/2024
|
0.00 / 0.00%
|
27.55
|
27.75
|
27.45
|
27.55
|
27.58
|
25.05
|
1,083,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|