|
Closing price on 2/1/2021
|
|
Open |
37.85 |
High |
38.00 |
Low |
35.25 |
Volume |
1,570,700 |
Split-adjusted Price |
17.29 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2021
|
-2.60 / -6.87%
|
37.85
|
38.00
|
35.25
|
35.25
|
36.11
|
17.29
|
1,570,700
|
|
1/29/2021
|
+1.15 / +3.13%
|
34.30
|
38.30
|
34.30
|
37.85
|
37.01
|
18.56
|
1,602,900
|
|
1/28/2021
|
-2.75 / -6.97%
|
36.70
|
38.60
|
36.70
|
36.70
|
36.70
|
18.00
|
3,128,200
|
|
1/27/2021
|
-2.95 / -6.96%
|
41.50
|
42.00
|
39.45
|
39.45
|
40.16
|
19.35
|
3,159,000
|
|
1/26/2021
|
-2.50 / -5.57%
|
44.15
|
44.70
|
41.80
|
42.40
|
42.87
|
20.79
|
1,773,200
|
|
1/25/2021
|
+0.35 / +0.79%
|
45.35
|
45.55
|
44.00
|
44.90
|
44.84
|
22.02
|
1,628,200
|
|
1/22/2021
|
+2.30 / +5.32%
|
43.25
|
46.25
|
43.10
|
45.55
|
45.43
|
21.85
|
4,196,400
|
|
1/21/2021
|
+0.75 / +1.76%
|
43.30
|
43.30
|
42.00
|
43.25
|
42.88
|
20.74
|
1,221,800
|
|
1/20/2021
|
+0.70 / +1.67%
|
42.05
|
42.70
|
39.60
|
42.50
|
41.64
|
20.38
|
1,603,600
|
|
1/19/2021
|
-2.70 / -6.07%
|
44.50
|
44.50
|
41.40
|
41.80
|
42.42
|
20.05
|
1,756,900
|
|
1/18/2021
|
+1.60 / +3.73%
|
43.50
|
45.50
|
42.80
|
44.50
|
44.02
|
21.34
|
2,561,300
|
|
1/15/2021
|
+1.15 / +2.75%
|
42.30
|
43.30
|
42.30
|
42.90
|
42.90
|
20.58
|
1,792,800
|
|
1/14/2021
|
-0.40 / -0.95%
|
42.15
|
42.15
|
40.20
|
41.75
|
41.35
|
20.02
|
1,926,600
|
|
1/13/2021
|
-0.75 / -1.75%
|
43.00
|
43.10
|
42.10
|
42.15
|
42.37
|
20.22
|
1,687,400
|
|
1/12/2021
|
0.00 / 0.00%
|
43.20
|
43.25
|
42.30
|
42.90
|
42.85
|
20.58
|
1,300,800
|
|
1/11/2021
|
-0.30 / -0.69%
|
43.55
|
43.90
|
42.60
|
42.90
|
43.20
|
20.58
|
1,795,000
|
|
1/8/2021
|
-0.10 / -0.23%
|
43.50
|
44.20
|
42.60
|
43.20
|
43.30
|
20.72
|
1,321,100
|
|
1/7/2021
|
0.00 / 0.00%
|
43.25
|
43.70
|
42.30
|
43.30
|
42.98
|
20.77
|
1,726,400
|
|
1/6/2021
|
-1.05 / -2.37%
|
44.35
|
45.50
|
43.00
|
43.30
|
43.91
|
20.77
|
2,359,500
|
|
1/5/2021
|
+2.85 / +6.87%
|
41.50
|
44.40
|
40.80
|
44.35
|
43.31
|
21.27
|
1,770,900
|
|
1/4/2021
|
+2.40 / +6.14%
|
40.40
|
41.80
|
39.60
|
41.50
|
41.15
|
19.90
|
1,698,700
|
|
12/31/2020
|
+0.30 / +0.77%
|
38.55
|
39.30
|
38.45
|
39.10
|
38.93
|
18.75
|
1,840,860
|
|
12/30/2020
|
+1.35 / +3.60%
|
37.55
|
39.35
|
37.45
|
38.80
|
38.44
|
18.61
|
1,636,710
|
|
12/29/2020
|
+1.20 / +3.31%
|
36.10
|
37.55
|
36.00
|
37.45
|
37.33
|
17.96
|
1,915,690
|
|
12/28/2020
|
+1.45 / +4.17%
|
35.00
|
36.45
|
34.90
|
36.25
|
35.51
|
17.39
|
2,945,361
|
|
12/25/2020
|
+0.30 / +0.87%
|
34.90
|
34.95
|
34.50
|
34.80
|
34.78
|
16.69
|
1,028,110
|
|
12/24/2020
|
-0.40 / -1.15%
|
34.80
|
35.00
|
32.80
|
34.50
|
33.91
|
16.55
|
1,910,880
|
|
12/23/2020
|
-0.25 / -0.71%
|
35.45
|
35.70
|
34.50
|
34.90
|
35.29
|
16.74
|
1,512,020
|
|
12/22/2020
|
+0.15 / +0.43%
|
34.95
|
35.25
|
34.50
|
35.15
|
34.95
|
16.86
|
1,332,530
|
|
12/21/2020
|
+0.20 / +0.57%
|
34.80
|
35.90
|
34.80
|
35.00
|
35.31
|
16.79
|
1,267,210
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|