|
|
Closing price on 12/6/2023
|
|
| Open |
28.30 |
| High |
29.30 |
| Low |
28.15 |
| Volume |
2,336,600 |
| Split-adjusted Price |
23.85 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
+1.00 / +3.53%
|
28.30
|
29.30
|
28.15
|
29.30
|
28.76
|
23.85
|
2,336,600
|
|
|
12/5/2023
|
+0.40 / +1.43%
|
28.10
|
28.55
|
27.90
|
28.30
|
28.37
|
23.03
|
2,223,300
|
|
|
12/4/2023
|
+0.55 / +2.01%
|
27.40
|
28.45
|
27.40
|
27.90
|
28.01
|
22.71
|
1,415,500
|
|
|
12/1/2023
|
-0.25 / -0.91%
|
27.60
|
27.60
|
26.95
|
27.35
|
27.28
|
22.26
|
867,100
|
|
|
11/30/2023
|
-0.05 / -0.18%
|
27.65
|
27.80
|
27.40
|
27.60
|
27.58
|
22.46
|
1,080,100
|
|
|
11/29/2023
|
+0.15 / +0.55%
|
27.65
|
27.75
|
27.55
|
27.65
|
27.65
|
22.50
|
601,200
|
|
|
11/28/2023
|
-0.20 / -0.72%
|
27.45
|
27.70
|
26.90
|
27.50
|
27.22
|
22.38
|
1,139,500
|
|
|
11/27/2023
|
-0.40 / -1.42%
|
28.10
|
28.40
|
27.25
|
27.70
|
27.74
|
22.54
|
1,149,500
|
|
|
11/24/2023
|
-0.10 / -0.35%
|
28.10
|
28.25
|
27.10
|
28.10
|
27.63
|
22.87
|
1,875,800
|
|
|
11/23/2023
|
0.00 / 0.00%
|
28.45
|
29.45
|
28.20
|
28.20
|
28.98
|
22.95
|
3,950,600
|
|
|
11/22/2023
|
+0.35 / +1.26%
|
27.85
|
28.35
|
27.75
|
28.20
|
28.01
|
22.95
|
1,403,600
|
|
|
11/21/2023
|
+0.05 / +0.18%
|
27.90
|
28.15
|
27.70
|
27.85
|
27.87
|
22.67
|
738,600
|
|
|
11/20/2023
|
+0.10 / +0.36%
|
27.10
|
27.85
|
27.00
|
27.80
|
27.42
|
22.62
|
976,200
|
|
|
11/17/2023
|
-0.70 / -2.46%
|
28.50
|
28.60
|
27.50
|
27.70
|
27.98
|
22.54
|
1,644,600
|
|
|
11/16/2023
|
+0.25 / +0.89%
|
27.75
|
28.40
|
27.75
|
28.40
|
28.01
|
23.11
|
983,900
|
|
|
11/15/2023
|
+0.20 / +0.72%
|
28.50
|
28.50
|
27.80
|
28.15
|
28.18
|
22.91
|
1,199,000
|
|
|
11/14/2023
|
0.00 / 0.00%
|
28.35
|
28.35
|
27.50
|
27.95
|
27.98
|
22.75
|
1,182,400
|
|
|
11/13/2023
|
-0.05 / -0.18%
|
28.00
|
28.20
|
27.45
|
27.95
|
27.90
|
22.75
|
1,154,800
|
|
|
11/10/2023
|
+0.20 / +0.72%
|
27.50
|
28.50
|
27.50
|
28.00
|
28.15
|
22.79
|
2,990,100
|
|
|
11/9/2023
|
+0.10 / +0.36%
|
27.70
|
28.25
|
27.55
|
27.80
|
27.86
|
22.62
|
1,761,300
|
|
|
11/8/2023
|
+1.60 / +6.13%
|
26.10
|
27.75
|
26.10
|
27.70
|
27.11
|
22.54
|
1,445,500
|
|
|
11/7/2023
|
-0.40 / -1.51%
|
26.35
|
26.75
|
26.10
|
26.10
|
26.39
|
21.24
|
637,300
|
|
|
11/6/2023
|
-0.10 / -0.38%
|
26.90
|
26.90
|
26.40
|
26.50
|
26.56
|
21.57
|
744,900
|
|
|
11/3/2023
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.40
|
26.60
|
26.63
|
21.65
|
700,600
|
|
|
11/2/2023
|
+1.35 / +5.28%
|
25.80
|
27.00
|
25.70
|
26.90
|
26.38
|
21.89
|
1,237,400
|
|
|
11/1/2023
|
+0.35 / +1.39%
|
25.40
|
25.55
|
24.55
|
25.55
|
24.99
|
20.79
|
610,200
|
|
|
10/31/2023
|
-0.70 / -2.70%
|
25.40
|
25.85
|
24.95
|
25.20
|
25.33
|
20.51
|
1,010,200
|
|
|
10/30/2023
|
0.00 / 0.00%
|
25.35
|
26.35
|
25.35
|
25.90
|
25.98
|
21.08
|
495,900
|
|
|
10/27/2023
|
+0.45 / +1.77%
|
25.70
|
26.30
|
25.30
|
25.90
|
25.75
|
21.08
|
764,100
|
|
|
10/26/2023
|
-0.95 / -3.60%
|
25.80
|
25.80
|
24.65
|
25.45
|
25.10
|
20.71
|
1,583,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|