|
Closing price on 12/6/2021
|
|
Open |
72.40 |
High |
75.50 |
Low |
71.80 |
Volume |
1,771,200 |
Split-adjusted Price |
36.29 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2021
|
+1.60 / +2.21%
|
72.40
|
75.50
|
71.80
|
74.00
|
74.25
|
36.29
|
1,771,200
|
|
12/3/2021
|
-1.00 / -1.36%
|
73.00
|
74.00
|
72.00
|
72.40
|
73.08
|
35.50
|
733,600
|
|
12/2/2021
|
+1.60 / +2.23%
|
72.20
|
74.90
|
70.50
|
73.40
|
73.24
|
36.00
|
1,093,700
|
|
12/1/2021
|
-2.20 / -2.97%
|
73.00
|
73.50
|
71.40
|
71.80
|
72.07
|
35.21
|
1,071,400
|
|
11/30/2021
|
+0.40 / +0.54%
|
74.40
|
75.80
|
70.00
|
74.00
|
73.44
|
36.29
|
1,351,800
|
|
11/29/2021
|
+0.60 / +0.82%
|
71.10
|
73.60
|
71.10
|
73.60
|
72.58
|
36.09
|
1,206,800
|
|
11/26/2021
|
+1.20 / +1.67%
|
73.00
|
74.50
|
72.50
|
73.00
|
73.31
|
35.80
|
1,259,800
|
|
11/25/2021
|
+3.00 / +4.36%
|
69.20
|
73.50
|
69.20
|
71.80
|
71.80
|
35.21
|
1,987,600
|
|
11/24/2021
|
+4.50 / +7.00%
|
65.00
|
68.80
|
64.80
|
68.80
|
67.84
|
33.74
|
3,329,100
|
|
11/23/2021
|
+2.00 / +3.21%
|
62.10
|
64.30
|
62.10
|
64.30
|
63.43
|
31.53
|
922,800
|
|
11/22/2021
|
-2.70 / -4.15%
|
65.10
|
65.50
|
62.00
|
62.30
|
63.59
|
30.55
|
1,503,300
|
|
11/19/2021
|
-2.10 / -3.13%
|
67.80
|
67.80
|
63.50
|
65.00
|
66.08
|
31.88
|
1,102,000
|
|
11/18/2021
|
+2.40 / +3.71%
|
64.80
|
68.30
|
64.80
|
67.10
|
66.68
|
32.91
|
1,670,900
|
|
11/17/2021
|
+0.20 / +0.31%
|
64.90
|
65.50
|
64.20
|
64.70
|
64.66
|
31.73
|
794,300
|
|
11/16/2021
|
-1.60 / -2.42%
|
66.10
|
66.10
|
64.20
|
64.50
|
64.98
|
31.63
|
1,215,600
|
|
11/15/2021
|
+0.10 / +0.15%
|
66.20
|
67.00
|
65.00
|
66.10
|
66.12
|
32.42
|
1,179,900
|
|
11/12/2021
|
0.00 / 0.00%
|
66.10
|
67.30
|
65.90
|
66.00
|
66.49
|
32.37
|
886,700
|
|
11/11/2021
|
+0.80 / +1.23%
|
65.60
|
68.40
|
64.30
|
66.00
|
66.01
|
32.37
|
1,662,800
|
|
11/10/2021
|
+0.90 / +1.40%
|
65.00
|
65.60
|
64.20
|
65.20
|
64.92
|
31.97
|
935,800
|
|
11/9/2021
|
+0.10 / +0.16%
|
64.20
|
65.50
|
63.90
|
64.30
|
64.40
|
31.53
|
1,109,700
|
|
11/8/2021
|
+0.10 / +0.16%
|
64.50
|
65.50
|
63.90
|
64.20
|
64.13
|
31.48
|
1,715,200
|
|
11/5/2021
|
+0.10 / +0.16%
|
63.80
|
64.70
|
63.20
|
64.10
|
63.90
|
31.43
|
888,300
|
|
11/4/2021
|
+1.40 / +2.24%
|
63.00
|
64.00
|
61.00
|
64.00
|
63.08
|
31.39
|
1,726,400
|
|
11/3/2021
|
-4.70 / -6.98%
|
67.10
|
68.20
|
62.60
|
62.60
|
65.23
|
30.70
|
3,025,700
|
|
11/2/2021
|
+0.20 / +0.30%
|
67.00
|
68.00
|
66.50
|
67.30
|
67.25
|
33.00
|
1,357,300
|
|
11/1/2021
|
+1.10 / +1.67%
|
66.00
|
68.50
|
65.50
|
67.10
|
66.78
|
32.91
|
1,826,800
|
|
10/29/2021
|
-0.10 / -0.15%
|
66.20
|
67.00
|
65.90
|
66.00
|
66.35
|
32.37
|
1,358,700
|
|
10/28/2021
|
+0.50 / +0.76%
|
65.60
|
67.50
|
65.60
|
66.10
|
66.52
|
32.42
|
1,450,800
|
|
10/27/2021
|
-0.30 / -0.46%
|
66.30
|
66.50
|
65.10
|
65.60
|
65.54
|
32.17
|
1,242,900
|
|
10/26/2021
|
+1.90 / +2.97%
|
64.20
|
65.90
|
62.20
|
65.90
|
63.42
|
32.32
|
1,830,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|