|
Closing price on 12/20/2018
|
|
| Open |
36.25 |
| High |
36.90 |
| Low |
36.00 |
| Volume |
223,070 |
| Split-adjusted Price |
10.18 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
+0.25 / +0.69%
|
36.25
|
36.90
|
36.00
|
36.60
|
36.52
|
10.18
|
223,070
|
|
|
12/19/2018
|
+0.05 / +0.14%
|
36.30
|
36.50
|
35.75
|
36.35
|
36.05
|
10.11
|
1,062,420
|
|
|
12/18/2018
|
-0.90 / -2.42%
|
36.50
|
37.00
|
35.75
|
36.30
|
36.22
|
10.09
|
296,090
|
|
|
12/17/2018
|
-0.80 / -2.11%
|
38.00
|
38.00
|
36.90
|
37.20
|
37.32
|
10.34
|
319,920
|
|
|
12/14/2018
|
0.00 / 0.00%
|
37.70
|
38.30
|
37.70
|
38.00
|
37.94
|
10.57
|
227,210
|
|
|
12/13/2018
|
-0.40 / -1.04%
|
38.20
|
38.85
|
37.75
|
38.00
|
38.40
|
10.57
|
377,530
|
|
|
12/12/2018
|
+0.40 / +1.05%
|
37.90
|
38.80
|
37.70
|
38.40
|
38.40
|
10.68
|
338,350
|
|
|
12/11/2018
|
+0.60 / +1.60%
|
37.00
|
38.00
|
37.00
|
38.00
|
37.74
|
10.57
|
232,840
|
|
|
12/10/2018
|
-0.30 / -0.80%
|
36.90
|
37.70
|
36.90
|
37.40
|
37.24
|
10.40
|
274,580
|
|
|
12/7/2018
|
0.00 / 0.00%
|
37.80
|
38.80
|
37.60
|
37.70
|
38.00
|
10.48
|
424,610
|
|
|
12/6/2018
|
+1.00 / +2.72%
|
36.70
|
38.50
|
36.70
|
37.70
|
37.62
|
10.48
|
363,230
|
|
|
12/5/2018
|
+0.70 / +1.94%
|
35.80
|
37.80
|
35.55
|
36.70
|
36.37
|
10.20
|
378,370
|
|
|
12/4/2018
|
-0.10 / -0.28%
|
36.50
|
36.50
|
35.60
|
36.00
|
36.04
|
10.01
|
255,711
|
|
|
12/3/2018
|
+1.30 / +3.74%
|
35.00
|
36.40
|
35.00
|
36.10
|
35.93
|
10.04
|
290,440
|
|
|
11/30/2018
|
+0.85 / +2.50%
|
34.00
|
34.80
|
33.60
|
34.80
|
34.47
|
9.68
|
287,330
|
|
|
11/29/2018
|
+0.30 / +0.89%
|
33.90
|
34.00
|
33.70
|
33.95
|
33.84
|
9.44
|
179,630
|
|
|
11/28/2018
|
+0.50 / +1.51%
|
33.15
|
33.65
|
32.80
|
33.65
|
33.21
|
9.36
|
111,260
|
|
|
11/27/2018
|
-0.55 / -1.63%
|
33.95
|
34.00
|
33.15
|
33.15
|
33.54
|
9.22
|
229,100
|
|
|
11/26/2018
|
-0.75 / -2.18%
|
34.00
|
34.55
|
33.70
|
33.70
|
34.00
|
9.37
|
223,350
|
|
|
11/23/2018
|
+0.20 / +0.58%
|
34.70
|
34.80
|
34.25
|
34.45
|
34.48
|
9.58
|
206,280
|
|
|
11/22/2018
|
+0.10 / +0.29%
|
34.70
|
34.70
|
34.15
|
34.25
|
34.43
|
9.52
|
110,540
|
|
|
11/21/2018
|
-0.05 / -0.15%
|
34.20
|
34.20
|
33.50
|
34.15
|
33.98
|
9.50
|
143,390
|
|
|
11/20/2018
|
+0.20 / +0.59%
|
34.00
|
34.55
|
33.55
|
34.20
|
34.22
|
9.51
|
209,290
|
|
|
11/19/2018
|
+0.10 / +0.29%
|
33.95
|
34.00
|
33.00
|
34.00
|
33.90
|
9.45
|
177,750
|
|
|
11/16/2018
|
+1.15 / +3.51%
|
32.75
|
33.90
|
32.75
|
33.90
|
33.56
|
9.43
|
207,200
|
|
|
11/15/2018
|
+0.85 / +2.66%
|
32.10
|
33.50
|
31.95
|
32.75
|
32.89
|
9.11
|
318,130
|
|
|
11/14/2018
|
+0.10 / +0.31%
|
32.00
|
32.40
|
31.50
|
31.90
|
31.98
|
8.87
|
152,210
|
|
|
11/13/2018
|
-0.65 / -2.00%
|
32.45
|
32.60
|
31.80
|
31.80
|
32.33
|
8.84
|
232,940
|
|
|
11/12/2018
|
+1.35 / +4.34%
|
30.40
|
32.50
|
30.30
|
32.45
|
31.80
|
9.02
|
237,320
|
|
|
11/9/2018
|
-1.50 / -4.60%
|
32.40
|
32.80
|
31.00
|
31.10
|
31.70
|
8.65
|
381,170
|
|
|