|
Closing price on 12/9/2016
|
|
| Open |
23.15 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
25,630 |
| Split-adjusted Price |
5.05 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
-0.20 / -0.86%
|
23.15
|
23.50
|
23.00
|
23.10
|
23.25
|
5.05
|
25,630
|
|
|
12/8/2016
|
+0.20 / +0.87%
|
23.10
|
24.60
|
23.10
|
23.30
|
23.28
|
5.09
|
9,450
|
|
|
12/7/2016
|
+0.20 / +0.87%
|
23.30
|
23.90
|
23.10
|
23.10
|
23.15
|
5.05
|
20,780
|
|
|
12/6/2016
|
-0.10 / -0.43%
|
22.80
|
23.10
|
22.80
|
22.90
|
23.00
|
5.00
|
121,310
|
|
|
12/5/2016
|
+0.10 / +0.44%
|
23.10
|
23.10
|
22.90
|
23.00
|
23.03
|
5.02
|
13,940
|
|
|
12/2/2016
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.60
|
22.90
|
22.98
|
5.00
|
6,920
|
|
|
12/1/2016
|
+0.20 / +0.89%
|
22.50
|
23.10
|
22.40
|
22.60
|
22.66
|
4.94
|
10,770
|
|
|
11/30/2016
|
-0.30 / -1.32%
|
22.35
|
22.60
|
22.35
|
22.40
|
22.41
|
4.89
|
5,220
|
|
|
11/29/2016
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.30
|
22.70
|
22.73
|
4.96
|
5,500
|
|
|
11/28/2016
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.98
|
4,530
|
|
|
11/25/2016
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.83
|
4.98
|
10,600
|
|
|
11/24/2016
|
+0.30 / +1.33%
|
22.50
|
23.00
|
22.30
|
22.80
|
22.87
|
4.98
|
19,760
|
|
|
11/23/2016
|
-0.45 / -1.96%
|
24.00
|
24.00
|
22.50
|
22.50
|
22.56
|
4.91
|
4,300
|
|
|
11/22/2016
|
+0.25 / +1.10%
|
22.80
|
23.25
|
22.70
|
22.95
|
23.06
|
5.01
|
80,800
|
|
|
11/21/2016
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.20
|
22.70
|
22.63
|
4.96
|
23,630
|
|
|
11/18/2016
|
0.00 / 0.00%
|
23.35
|
23.40
|
22.80
|
22.80
|
23.05
|
4.98
|
6,550
|
|
|
11/17/2016
|
-0.20 / -0.87%
|
23.05
|
23.05
|
22.80
|
22.80
|
22.93
|
4.98
|
1,570
|
|
|
11/16/2016
|
+1.50 / +6.98%
|
21.40
|
23.00
|
21.40
|
23.00
|
22.87
|
5.02
|
139,430
|
|
|
11/15/2016
|
+0.20 / +0.94%
|
22.50
|
22.50
|
21.50
|
21.50
|
21.56
|
4.70
|
3,620,589
|
|
|
11/14/2016
|
-0.35 / -1.62%
|
21.60
|
22.00
|
21.30
|
21.30
|
21.43
|
4.65
|
48,110
|
|
|
11/11/2016
|
-0.35 / -1.59%
|
22.05
|
22.05
|
21.65
|
21.65
|
22.03
|
4.73
|
10,170
|
|
|
11/10/2016
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.00
|
22.00
|
22.26
|
4.81
|
26,600
|
|
|
11/9/2016
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.81
|
38,390
|
|
|
11/8/2016
|
-0.60 / -2.54%
|
23.00
|
23.15
|
23.00
|
23.00
|
23.09
|
5.02
|
7,190
|
|
|
11/7/2016
|
+1.50 / +6.79%
|
22.50
|
23.60
|
22.10
|
23.60
|
22.48
|
5.16
|
17,660
|
|
|
11/4/2016
|
-1.40 / -5.96%
|
22.15
|
22.15
|
22.10
|
22.10
|
22.13
|
4.83
|
10,200
|
|
|
11/3/2016
|
+0.50 / +2.17%
|
22.80
|
23.50
|
22.60
|
23.50
|
22.64
|
5.13
|
8,480
|
|
|
11/2/2016
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.95
|
23.00
|
23.05
|
5.02
|
57,700
|
|
|
11/1/2016
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.40
|
5.07
|
81,990
|
|
|
10/31/2016
|
+0.40 / +1.72%
|
23.20
|
23.60
|
23.00
|
23.60
|
23.07
|
5.16
|
19,900
|
|
|