|
Closing price on 12/10/2019
|
|
| Open |
32.20 |
| High |
32.40 |
| Low |
32.20 |
| Volume |
456,090 |
| Split-adjusted Price |
10.51 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2019
|
-0.05 / -0.15%
|
32.20
|
32.40
|
32.20
|
32.35
|
32.28
|
10.51
|
456,090
|
|
|
12/9/2019
|
0.00 / 0.00%
|
32.40
|
32.50
|
32.15
|
32.40
|
32.35
|
10.52
|
521,840
|
|
|
12/6/2019
|
+0.10 / +0.31%
|
31.70
|
32.45
|
31.70
|
32.40
|
32.32
|
10.52
|
467,750
|
|
|
12/5/2019
|
+0.70 / +2.22%
|
31.65
|
32.40
|
31.65
|
32.30
|
32.14
|
10.49
|
459,370
|
|
|
12/4/2019
|
0.00 / 0.00%
|
31.25
|
31.60
|
30.90
|
31.60
|
31.21
|
10.26
|
705,770
|
|
|
12/3/2019
|
-1.25 / -3.81%
|
31.70
|
32.80
|
31.60
|
31.60
|
32.10
|
10.26
|
428,550
|
|
|
12/2/2019
|
-0.55 / -1.65%
|
33.60
|
33.75
|
32.20
|
32.85
|
32.80
|
10.67
|
400,150
|
|
|
11/29/2019
|
-0.10 / -0.30%
|
33.20
|
33.70
|
33.20
|
33.40
|
33.46
|
10.85
|
220,960
|
|
|
11/28/2019
|
-0.75 / -2.19%
|
33.40
|
34.20
|
33.40
|
33.50
|
33.67
|
10.88
|
254,640
|
|
|
11/27/2019
|
+0.25 / +0.74%
|
34.00
|
34.50
|
33.25
|
34.25
|
33.94
|
11.13
|
672,470
|
|
|
11/26/2019
|
+1.00 / +3.03%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.51
|
11.04
|
1,233,960
|
|
|
11/25/2019
|
-1.25 / -3.65%
|
34.00
|
34.20
|
32.80
|
33.00
|
33.22
|
10.72
|
539,000
|
|
|
11/22/2019
|
-0.50 / -1.44%
|
34.60
|
34.70
|
33.85
|
34.25
|
34.30
|
11.13
|
656,450
|
|
|
11/21/2019
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.30
|
34.75
|
34.64
|
11.29
|
1,509,480
|
|
|
11/20/2019
|
+0.25 / +0.72%
|
34.50
|
34.80
|
34.25
|
34.75
|
34.51
|
11.29
|
394,930
|
|
|
11/19/2019
|
-0.20 / -0.58%
|
34.70
|
34.70
|
34.30
|
34.50
|
34.44
|
11.21
|
347,270
|
|
|
11/18/2019
|
-0.25 / -0.72%
|
34.80
|
34.95
|
34.20
|
34.70
|
34.55
|
11.27
|
597,630
|
|
|
11/15/2019
|
+0.10 / +0.29%
|
34.85
|
35.00
|
34.60
|
34.95
|
34.78
|
11.35
|
226,860
|
|
|
11/14/2019
|
+0.05 / +0.14%
|
34.80
|
34.90
|
34.60
|
34.85
|
34.76
|
11.32
|
201,400
|
|
|
11/13/2019
|
0.00 / 0.00%
|
34.80
|
34.90
|
34.55
|
34.80
|
34.67
|
11.30
|
249,640
|
|
|
11/12/2019
|
-0.20 / -0.57%
|
34.95
|
35.10
|
34.40
|
34.80
|
34.68
|
11.30
|
597,200
|
|
|
11/11/2019
|
-0.40 / -1.13%
|
35.40
|
35.40
|
34.90
|
35.00
|
35.14
|
11.37
|
440,240
|
|
|
11/8/2019
|
-0.10 / -0.28%
|
35.55
|
35.55
|
35.15
|
35.40
|
35.33
|
11.50
|
263,710
|
|
|
11/7/2019
|
-0.15 / -0.42%
|
35.85
|
35.85
|
35.35
|
35.50
|
35.54
|
11.53
|
333,610
|
|
|
11/6/2019
|
-0.20 / -0.56%
|
35.90
|
36.20
|
35.65
|
35.65
|
35.84
|
11.58
|
423,060
|
|
|
11/5/2019
|
-0.05 / -0.14%
|
36.00
|
36.15
|
35.50
|
35.85
|
35.77
|
11.64
|
430,110
|
|
|
11/4/2019
|
+0.55 / +1.56%
|
35.40
|
35.90
|
35.30
|
35.90
|
35.69
|
11.66
|
592,740
|
|
|
11/1/2019
|
0.00 / 0.00%
|
35.30
|
35.35
|
34.90
|
35.35
|
35.20
|
11.48
|
304,530
|
|
|
10/31/2019
|
+0.15 / +0.43%
|
35.55
|
35.80
|
35.15
|
35.35
|
35.39
|
11.48
|
503,090
|
|
|
10/30/2019
|
+0.15 / +0.43%
|
35.00
|
35.30
|
34.90
|
35.20
|
35.06
|
11.43
|
254,170
|
|
|