|
|
Closing price on 11/28/2022
|
|
| Open |
28.50 |
| High |
29.50 |
| Low |
28.20 |
| Volume |
3,602,200 |
| Split-adjusted Price |
21.13 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+1.80 / +6.50%
|
28.50
|
29.50
|
28.20
|
29.50
|
28.78
|
21.13
|
3,602,200
|
|
|
11/25/2022
|
+1.80 / +6.95%
|
26.50
|
27.70
|
26.10
|
27.70
|
26.91
|
19.84
|
3,507,500
|
|
|
11/24/2022
|
-0.05 / -0.19%
|
25.45
|
26.90
|
24.65
|
25.90
|
25.57
|
18.55
|
3,036,200
|
|
|
11/23/2022
|
-0.75 / -2.81%
|
26.60
|
26.85
|
25.65
|
25.95
|
26.32
|
18.59
|
1,092,900
|
|
|
11/22/2022
|
-0.50 / -1.84%
|
26.90
|
28.40
|
25.70
|
26.70
|
26.98
|
19.12
|
6,367,800
|
|
|
11/21/2022
|
+0.20 / +0.74%
|
27.10
|
28.40
|
26.95
|
27.20
|
27.41
|
19.48
|
1,636,400
|
|
|
11/18/2022
|
+0.50 / +1.89%
|
26.40
|
27.70
|
25.10
|
27.00
|
26.51
|
19.34
|
1,503,800
|
|
|
11/17/2022
|
+1.65 / +6.64%
|
25.65
|
26.50
|
25.00
|
26.50
|
25.80
|
18.98
|
1,895,600
|
|
|
11/16/2022
|
+1.60 / +6.88%
|
21.65
|
24.85
|
21.65
|
24.85
|
22.92
|
17.80
|
3,438,200
|
|
|
11/15/2022
|
-1.75 / -7.00%
|
23.70
|
24.60
|
23.25
|
23.25
|
23.32
|
16.65
|
1,871,600
|
|
|
11/14/2022
|
-1.20 / -4.58%
|
25.00
|
25.50
|
24.40
|
25.00
|
24.70
|
17.90
|
2,758,700
|
|
|
11/11/2022
|
+0.60 / +2.34%
|
26.45
|
26.50
|
25.00
|
26.20
|
25.85
|
18.76
|
2,924,200
|
|
|
11/10/2022
|
-1.90 / -6.91%
|
26.55
|
27.20
|
25.60
|
25.60
|
25.75
|
18.33
|
2,572,700
|
|
|
11/9/2022
|
-0.50 / -1.79%
|
28.50
|
29.25
|
27.20
|
27.50
|
28.21
|
19.70
|
1,736,500
|
|
|
11/8/2022
|
+1.05 / +3.90%
|
25.10
|
28.10
|
25.10
|
28.00
|
25.70
|
20.05
|
3,514,000
|
|
|
11/7/2022
|
-2.00 / -6.91%
|
28.70
|
28.90
|
26.95
|
26.95
|
27.30
|
19.30
|
1,040,200
|
|
|
11/4/2022
|
-1.50 / -4.93%
|
30.00
|
30.45
|
28.35
|
28.95
|
28.72
|
20.73
|
3,244,300
|
|
|
11/3/2022
|
+0.35 / +1.16%
|
29.50
|
30.45
|
29.50
|
30.45
|
30.07
|
21.81
|
1,380,400
|
|
|
11/2/2022
|
+0.80 / +2.73%
|
29.10
|
30.70
|
29.10
|
30.10
|
29.92
|
21.56
|
1,858,900
|
|
|
11/1/2022
|
-0.40 / -1.35%
|
29.90
|
30.40
|
29.10
|
29.30
|
29.84
|
20.98
|
1,250,600
|
|
|
10/31/2022
|
+0.60 / +2.06%
|
29.90
|
30.45
|
28.00
|
29.70
|
29.30
|
21.27
|
3,132,200
|
|
|
10/28/2022
|
+1.90 / +6.99%
|
27.60
|
29.10
|
27.60
|
29.10
|
28.95
|
20.84
|
2,694,500
|
|
|
10/27/2022
|
+1.75 / +6.88%
|
25.10
|
27.20
|
25.10
|
27.20
|
26.27
|
19.48
|
2,409,100
|
|
|
10/26/2022
|
-1.90 / -6.95%
|
27.40
|
28.50
|
25.45
|
25.45
|
25.86
|
18.23
|
2,563,400
|
|
|
10/25/2022
|
-1.85 / -6.34%
|
27.40
|
29.50
|
27.20
|
27.35
|
27.66
|
19.59
|
3,250,000
|
|
|
10/24/2022
|
-2.15 / -6.86%
|
30.55
|
30.90
|
29.20
|
29.20
|
29.58
|
20.91
|
1,329,100
|
|
|
10/21/2022
|
-2.35 / -6.97%
|
33.70
|
33.70
|
31.35
|
31.35
|
31.84
|
22.45
|
2,046,600
|
|
|
10/20/2022
|
-1.85 / -5.20%
|
35.10
|
35.40
|
33.70
|
33.70
|
34.33
|
24.14
|
2,015,760
|
|
|
10/19/2022
|
0.00 / 0.00%
|
35.60
|
35.95
|
34.70
|
35.55
|
35.25
|
25.46
|
1,157,000
|
|
|
10/18/2022
|
-0.45 / -1.25%
|
36.40
|
36.95
|
35.50
|
35.55
|
36.17
|
25.46
|
1,562,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|