|
Closing price on 12/4/2019
|
|
| Open |
31.25 |
| High |
31.60 |
| Low |
30.90 |
| Volume |
705,770 |
| Split-adjusted Price |
11.29 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
0.00 / 0.00%
|
31.25
|
31.60
|
30.90
|
31.60
|
31.21
|
11.29
|
705,770
|
|
|
12/3/2019
|
-1.25 / -3.81%
|
31.70
|
32.80
|
31.60
|
31.60
|
32.10
|
11.29
|
428,550
|
|
|
12/2/2019
|
-0.55 / -1.65%
|
33.60
|
33.75
|
32.20
|
32.85
|
32.80
|
11.74
|
400,150
|
|
|
11/29/2019
|
-0.10 / -0.30%
|
33.20
|
33.70
|
33.20
|
33.40
|
33.46
|
11.93
|
220,960
|
|
|
11/28/2019
|
-0.75 / -2.19%
|
33.40
|
34.20
|
33.40
|
33.50
|
33.67
|
11.97
|
254,640
|
|
|
11/27/2019
|
+0.25 / +0.74%
|
34.00
|
34.50
|
33.25
|
34.25
|
33.94
|
12.24
|
672,470
|
|
|
11/26/2019
|
+1.00 / +3.03%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.51
|
12.15
|
1,233,960
|
|
|
11/25/2019
|
-1.25 / -3.65%
|
34.00
|
34.20
|
32.80
|
33.00
|
33.22
|
11.79
|
539,000
|
|
|
11/22/2019
|
-0.50 / -1.44%
|
34.60
|
34.70
|
33.85
|
34.25
|
34.30
|
12.24
|
656,450
|
|
|
11/21/2019
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.30
|
34.75
|
34.64
|
12.42
|
1,509,480
|
|
|
11/20/2019
|
+0.25 / +0.72%
|
34.50
|
34.80
|
34.25
|
34.75
|
34.51
|
12.42
|
394,930
|
|
|
11/19/2019
|
-0.20 / -0.58%
|
34.70
|
34.70
|
34.30
|
34.50
|
34.44
|
12.33
|
347,270
|
|
|
11/18/2019
|
-0.25 / -0.72%
|
34.80
|
34.95
|
34.20
|
34.70
|
34.55
|
12.40
|
597,630
|
|
|
11/15/2019
|
+0.10 / +0.29%
|
34.85
|
35.00
|
34.60
|
34.95
|
34.78
|
12.49
|
226,860
|
|
|
11/14/2019
|
+0.05 / +0.14%
|
34.80
|
34.90
|
34.60
|
34.85
|
34.76
|
12.45
|
201,400
|
|
|
11/13/2019
|
0.00 / 0.00%
|
34.80
|
34.90
|
34.55
|
34.80
|
34.67
|
12.43
|
249,640
|
|
|
11/12/2019
|
-0.20 / -0.57%
|
34.95
|
35.10
|
34.40
|
34.80
|
34.68
|
12.43
|
597,200
|
|
|
11/11/2019
|
-0.40 / -1.13%
|
35.40
|
35.40
|
34.90
|
35.00
|
35.14
|
12.51
|
440,240
|
|
|
11/8/2019
|
-0.10 / -0.28%
|
35.55
|
35.55
|
35.15
|
35.40
|
35.33
|
12.65
|
263,710
|
|
|
11/7/2019
|
-0.15 / -0.42%
|
35.85
|
35.85
|
35.35
|
35.50
|
35.54
|
12.68
|
333,610
|
|
|
11/6/2019
|
-0.20 / -0.56%
|
35.90
|
36.20
|
35.65
|
35.65
|
35.84
|
12.74
|
423,060
|
|
|
11/5/2019
|
-0.05 / -0.14%
|
36.00
|
36.15
|
35.50
|
35.85
|
35.77
|
12.81
|
430,110
|
|
|
11/4/2019
|
+0.55 / +1.56%
|
35.40
|
35.90
|
35.30
|
35.90
|
35.69
|
12.83
|
592,740
|
|
|
11/1/2019
|
0.00 / 0.00%
|
35.30
|
35.35
|
34.90
|
35.35
|
35.20
|
12.63
|
304,530
|
|
|
10/31/2019
|
+0.15 / +0.43%
|
35.55
|
35.80
|
35.15
|
35.35
|
35.39
|
12.63
|
503,090
|
|
|
10/30/2019
|
+0.15 / +0.43%
|
35.00
|
35.30
|
34.90
|
35.20
|
35.06
|
12.58
|
254,170
|
|
|
10/29/2019
|
-0.30 / -0.85%
|
35.30
|
35.45
|
35.05
|
35.05
|
35.17
|
12.52
|
245,720
|
|
|
10/28/2019
|
0.00 / 0.00%
|
35.45
|
35.65
|
35.30
|
35.35
|
35.44
|
12.63
|
355,740
|
|
|
10/25/2019
|
+0.05 / +0.14%
|
35.50
|
35.50
|
35.10
|
35.35
|
35.23
|
12.63
|
521,510
|
|
|
10/24/2019
|
-0.10 / -0.28%
|
35.35
|
35.50
|
35.15
|
35.30
|
35.29
|
12.61
|
453,880
|
|
|