|
Closing price on 12/6/2017
|
|
| Open |
35.00 |
| High |
35.20 |
| Low |
34.30 |
| Volume |
302,370 |
| Split-adjusted Price |
7.91 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.30
|
34.90
|
34.72
|
7.91
|
302,370
|
|
|
12/5/2017
|
+0.10 / +0.29%
|
35.00
|
36.00
|
34.90
|
34.90
|
35.18
|
7.91
|
178,790
|
|
|
12/4/2017
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.30
|
34.80
|
34.69
|
7.88
|
222,050
|
|
|
12/1/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.20
|
34.90
|
34.68
|
7.91
|
201,470
|
|
|
11/30/2017
|
+0.20 / +0.58%
|
34.70
|
35.00
|
34.50
|
34.90
|
34.75
|
7.91
|
120,160
|
|
|
11/29/2017
|
-0.70 / -1.98%
|
35.00
|
35.00
|
34.60
|
34.70
|
34.76
|
7.86
|
136,190
|
|
|
11/28/2017
|
-0.10 / -0.28%
|
35.50
|
35.50
|
34.90
|
35.40
|
35.12
|
8.02
|
161,700
|
|
|
11/27/2017
|
+0.50 / +1.43%
|
35.30
|
35.50
|
35.00
|
35.50
|
35.13
|
8.04
|
158,610
|
|
|
11/24/2017
|
+0.80 / +2.34%
|
34.10
|
35.30
|
34.10
|
35.00
|
34.99
|
7.93
|
426,110
|
|
|
11/23/2017
|
+0.40 / +1.18%
|
33.80
|
35.40
|
33.50
|
34.20
|
34.23
|
7.75
|
264,190
|
|
|
11/22/2017
|
-0.60 / -1.74%
|
34.40
|
34.70
|
33.80
|
33.80
|
34.06
|
7.66
|
177,320
|
|
|
11/21/2017
|
-0.60 / -1.71%
|
35.00
|
35.00
|
34.40
|
34.40
|
34.61
|
7.79
|
109,950
|
|
|
11/20/2017
|
+0.70 / +2.04%
|
34.00
|
35.30
|
33.40
|
35.00
|
34.41
|
7.93
|
567,300
|
|
|
11/17/2017
|
-0.65 / -1.86%
|
36.10
|
36.10
|
34.30
|
34.30
|
35.25
|
7.77
|
500,690
|
|
|
11/16/2017
|
+2.25 / +6.88%
|
34.95
|
34.95
|
34.95
|
34.95
|
34.95
|
7.92
|
70,850
|
|
|
11/15/2017
|
+2.10 / +6.86%
|
30.60
|
32.70
|
29.40
|
32.70
|
29.70
|
7.41
|
5,552,240
|
|
|
11/14/2017
|
+0.20 / +0.66%
|
30.40
|
31.00
|
30.40
|
30.60
|
30.69
|
6.93
|
124,060
|
|
|
11/13/2017
|
-0.40 / -1.30%
|
30.90
|
30.90
|
30.40
|
30.40
|
30.56
|
6.89
|
147,910
|
|
|
11/10/2017
|
-0.30 / -0.96%
|
31.10
|
31.10
|
30.70
|
30.80
|
30.87
|
6.98
|
263,220
|
|
|
11/9/2017
|
-0.20 / -0.64%
|
31.00
|
31.30
|
30.80
|
31.10
|
31.07
|
7.05
|
231,590
|
|
|
11/8/2017
|
-0.10 / -0.32%
|
31.40
|
31.40
|
31.00
|
31.30
|
31.21
|
7.09
|
189,900
|
|
|
11/7/2017
|
+1.10 / +3.63%
|
30.30
|
31.50
|
30.30
|
31.40
|
31.14
|
7.11
|
102,320
|
|
|
11/6/2017
|
-0.40 / -1.30%
|
30.50
|
31.10
|
30.00
|
30.30
|
30.29
|
6.86
|
762,920
|
|
|
11/3/2017
|
-1.00 / -3.15%
|
31.50
|
31.70
|
30.70
|
30.70
|
31.06
|
6.95
|
280,170
|
|
|
11/2/2017
|
-0.30 / -0.94%
|
31.60
|
32.00
|
31.60
|
31.70
|
31.69
|
7.18
|
89,280
|
|
|
11/1/2017
|
+0.80 / +2.56%
|
31.20
|
32.00
|
31.10
|
32.00
|
31.43
|
7.25
|
110,170
|
|
|
10/31/2017
|
-0.45 / -1.42%
|
30.15
|
31.50
|
30.15
|
31.20
|
30.74
|
7.07
|
388,170
|
|
|
10/30/2017
|
-1.15 / -3.51%
|
32.10
|
32.45
|
31.65
|
31.65
|
31.94
|
7.17
|
154,360
|
|
|
10/27/2017
|
+1.35 / +4.29%
|
32.00
|
33.00
|
32.00
|
32.80
|
32.42
|
7.43
|
136,540
|
|
|
10/26/2017
|
+0.25 / +0.80%
|
32.00
|
32.00
|
31.30
|
31.45
|
31.60
|
7.12
|
32,220
|
|
|