|
|
Closing price on 12/26/2022
|
|
| Open |
31.75 |
| High |
31.75 |
| Low |
29.70 |
| Volume |
1,025,600 |
| Split-adjusted Price |
21.41 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2022
|
-1.85 / -5.83%
|
31.75
|
31.75
|
29.70
|
29.90
|
30.31
|
21.41
|
1,025,600
|
|
|
12/23/2022
|
+0.35 / +1.11%
|
31.20
|
32.40
|
30.50
|
31.75
|
31.73
|
22.74
|
1,301,000
|
|
|
12/22/2022
|
-0.40 / -1.26%
|
31.70
|
32.00
|
30.50
|
31.40
|
31.08
|
22.49
|
940,700
|
|
|
12/21/2022
|
-0.20 / -0.63%
|
32.00
|
32.10
|
30.05
|
31.80
|
31.10
|
22.77
|
1,337,200
|
|
|
12/20/2022
|
-0.65 / -1.99%
|
32.00
|
32.65
|
30.65
|
32.00
|
31.43
|
22.92
|
3,202,500
|
|
|
12/19/2022
|
-2.05 / -5.91%
|
34.70
|
34.75
|
32.65
|
32.65
|
33.69
|
23.38
|
2,328,600
|
|
|
12/16/2022
|
+0.70 / +2.06%
|
33.30
|
34.80
|
33.20
|
34.70
|
34.19
|
24.85
|
2,228,100
|
|
|
12/15/2022
|
+1.70 / +5.26%
|
32.50
|
34.00
|
32.10
|
34.00
|
32.96
|
24.35
|
2,763,900
|
|
|
12/14/2022
|
+0.35 / +1.10%
|
32.50
|
32.75
|
32.10
|
32.30
|
32.36
|
23.13
|
1,795,200
|
|
|
12/13/2022
|
+0.80 / +2.57%
|
30.90
|
31.95
|
30.05
|
31.95
|
30.79
|
22.88
|
2,184,500
|
|
|
12/12/2022
|
-0.85 / -2.66%
|
32.40
|
33.25
|
31.15
|
31.15
|
32.54
|
22.31
|
2,799,300
|
|
|
12/9/2022
|
+0.50 / +1.59%
|
32.00
|
32.00
|
30.85
|
32.00
|
31.40
|
22.92
|
1,540,100
|
|
|
12/8/2022
|
+1.20 / +3.96%
|
31.20
|
32.10
|
30.70
|
31.50
|
31.40
|
22.56
|
2,240,700
|
|
|
12/7/2022
|
-1.30 / -4.11%
|
30.80
|
31.45
|
29.90
|
30.30
|
30.62
|
21.70
|
2,285,600
|
|
|
12/6/2022
|
-1.35 / -4.10%
|
31.80
|
32.90
|
31.10
|
31.60
|
31.85
|
22.63
|
5,254,200
|
|
|
12/5/2022
|
-0.05 / -0.15%
|
33.40
|
33.60
|
32.10
|
32.95
|
32.88
|
23.60
|
3,175,500
|
|
|
12/2/2022
|
+1.60 / +5.10%
|
30.60
|
33.00
|
30.35
|
33.00
|
31.57
|
23.63
|
3,667,600
|
|
|
12/1/2022
|
-0.20 / -0.63%
|
32.70
|
33.40
|
30.00
|
31.40
|
31.88
|
22.49
|
3,352,500
|
|
|
11/30/2022
|
+2.05 / +6.94%
|
29.55
|
31.60
|
28.90
|
31.60
|
30.92
|
22.63
|
4,636,200
|
|
|
11/29/2022
|
+0.05 / +0.17%
|
29.90
|
30.00
|
28.30
|
29.55
|
29.14
|
21.16
|
4,025,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|