|
|
Closing price on 11/30/2020
|
|
| Open |
29.75 |
| High |
30.50 |
| Low |
29.30 |
| Volume |
1,987,610 |
| Split-adjusted Price |
14.08 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
+0.10 / +0.34%
|
29.75
|
30.50
|
29.30
|
29.35
|
29.86
|
14.08
|
1,987,610
|
|
|
11/27/2020
|
+1.90 / +6.95%
|
27.55
|
29.25
|
27.30
|
29.25
|
28.41
|
14.03
|
3,960,830
|
|
|
11/26/2020
|
+0.55 / +2.05%
|
26.60
|
27.35
|
26.45
|
27.35
|
27.03
|
13.12
|
2,215,250
|
|
|
11/25/2020
|
-0.30 / -1.11%
|
27.10
|
27.30
|
26.70
|
26.80
|
26.87
|
12.85
|
1,533,420
|
|
|
11/24/2020
|
-0.50 / -1.81%
|
27.50
|
27.70
|
26.65
|
27.10
|
27.19
|
13.00
|
2,141,930
|
|
|
11/23/2020
|
-0.05 / -0.18%
|
27.70
|
27.85
|
27.30
|
27.60
|
27.60
|
13.24
|
1,804,330
|
|
|
11/20/2020
|
+0.50 / +1.84%
|
27.15
|
27.75
|
27.00
|
27.65
|
27.51
|
13.26
|
2,286,790
|
|
|
11/19/2020
|
+0.15 / +0.56%
|
27.10
|
27.25
|
26.70
|
27.15
|
27.01
|
13.02
|
1,988,860
|
|
|
11/18/2020
|
+1.40 / +5.47%
|
25.60
|
27.00
|
25.55
|
27.00
|
26.09
|
12.95
|
3,477,540
|
|
|
11/17/2020
|
+0.65 / +2.61%
|
24.95
|
25.60
|
24.85
|
25.60
|
25.28
|
12.28
|
2,343,130
|
|
|
11/16/2020
|
-0.15 / -0.60%
|
25.30
|
25.30
|
24.95
|
24.95
|
25.07
|
11.97
|
2,410,140
|
|
|
11/13/2020
|
+0.10 / +0.40%
|
25.10
|
25.20
|
24.95
|
25.10
|
25.03
|
12.04
|
1,572,640
|
|
|
11/12/2020
|
+0.20 / +0.81%
|
24.80
|
25.25
|
24.80
|
25.00
|
25.05
|
11.99
|
1,427,110
|
|
|
11/11/2020
|
+0.05 / +0.20%
|
24.90
|
24.95
|
24.60
|
24.80
|
24.82
|
11.89
|
1,406,470
|
|
|
11/10/2020
|
-0.05 / -0.20%
|
25.10
|
25.25
|
24.70
|
24.75
|
24.97
|
11.87
|
906,010
|
|
|
11/9/2020
|
+0.30 / +1.22%
|
24.70
|
24.90
|
24.40
|
24.80
|
24.69
|
11.89
|
937,350
|
|
|
11/6/2020
|
+0.65 / +2.73%
|
23.85
|
24.70
|
23.80
|
24.50
|
24.26
|
11.75
|
1,238,640
|
|
|
11/5/2020
|
-0.25 / -1.04%
|
24.00
|
24.20
|
23.85
|
23.85
|
24.01
|
11.44
|
825,520
|
|
|
11/4/2020
|
+0.50 / +2.12%
|
23.85
|
24.15
|
23.60
|
24.10
|
24.00
|
11.56
|
801,660
|
|
|
11/3/2020
|
+0.80 / +3.51%
|
22.80
|
23.95
|
22.80
|
23.60
|
23.38
|
11.32
|
679,590
|
|
|
11/2/2020
|
-0.40 / -1.72%
|
23.00
|
23.05
|
22.60
|
22.80
|
22.81
|
10.94
|
1,188,960
|
|
|
10/30/2020
|
-0.25 / -1.07%
|
23.80
|
23.85
|
22.85
|
23.20
|
23.21
|
11.13
|
1,073,250
|
|
|
10/29/2020
|
-0.55 / -2.29%
|
23.70
|
24.15
|
23.20
|
23.45
|
23.51
|
11.25
|
1,344,750
|
|
|
10/28/2020
|
-0.80 / -3.23%
|
24.95
|
24.95
|
24.00
|
24.00
|
24.43
|
11.51
|
952,910
|
|
|
10/27/2020
|
-0.10 / -0.40%
|
24.75
|
25.25
|
24.65
|
24.80
|
24.93
|
11.89
|
1,007,170
|
|
|
10/26/2020
|
+0.25 / +1.01%
|
24.65
|
25.45
|
24.65
|
24.90
|
25.13
|
11.94
|
1,446,180
|
|
|
10/23/2020
|
+0.30 / +1.23%
|
24.40
|
24.70
|
24.35
|
24.65
|
24.56
|
11.82
|
645,250
|
|
|
10/22/2020
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.20
|
24.35
|
24.32
|
11.68
|
315,860
|
|
|
10/21/2020
|
-0.15 / -0.61%
|
24.70
|
24.70
|
24.35
|
24.45
|
24.50
|
11.73
|
687,460
|
|
|
10/20/2020
|
+0.10 / +0.41%
|
24.50
|
24.80
|
24.30
|
24.60
|
24.57
|
11.80
|
611,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|