|
Closing price on 2/20/2020
|
|
| Open |
27.85 |
| High |
28.15 |
| Low |
27.60 |
| Volume |
220,810 |
| Split-adjusted Price |
10.39 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
+0.50 / +1.81%
|
27.85
|
28.15
|
27.60
|
28.15
|
27.81
|
10.39
|
220,810
|
|
|
2/19/2020
|
0.00 / 0.00%
|
27.65
|
27.85
|
27.60
|
27.65
|
27.71
|
10.20
|
206,640
|
|
|
2/18/2020
|
0.00 / 0.00%
|
27.65
|
27.90
|
27.30
|
27.65
|
27.58
|
10.20
|
114,550
|
|
|
2/17/2020
|
-0.45 / -1.60%
|
28.10
|
28.10
|
27.50
|
27.65
|
27.76
|
10.20
|
282,380
|
|
|
2/14/2020
|
-0.20 / -0.71%
|
28.10
|
28.50
|
28.05
|
28.10
|
28.18
|
10.37
|
84,540
|
|
|
2/13/2020
|
+0.65 / +2.35%
|
27.65
|
28.50
|
27.45
|
28.30
|
27.93
|
10.44
|
167,310
|
|
|
2/12/2020
|
+0.75 / +2.79%
|
26.80
|
27.90
|
26.80
|
27.65
|
27.58
|
10.20
|
329,660
|
|
|
2/11/2020
|
+0.35 / +1.32%
|
26.95
|
26.95
|
26.55
|
26.90
|
26.82
|
9.92
|
129,280
|
|
|
2/10/2020
|
-0.70 / -2.57%
|
26.60
|
26.90
|
26.55
|
26.55
|
26.72
|
9.80
|
93,190
|
|
|
2/7/2020
|
0.00 / 0.00%
|
27.00
|
27.25
|
26.75
|
27.25
|
27.01
|
10.05
|
100,460
|
|
|
2/6/2020
|
+0.95 / +3.61%
|
26.45
|
27.25
|
26.10
|
27.25
|
26.73
|
10.05
|
185,780
|
|
|
2/5/2020
|
+0.30 / +1.15%
|
26.00
|
26.60
|
26.00
|
26.30
|
26.21
|
9.70
|
155,520
|
|
|
2/4/2020
|
-0.60 / -2.26%
|
26.05
|
26.65
|
25.90
|
26.00
|
26.24
|
9.59
|
181,190
|
|
|
2/3/2020
|
-0.90 / -3.27%
|
26.90
|
26.90
|
25.60
|
26.60
|
25.96
|
9.81
|
852,420
|
|
|
1/31/2020
|
-1.45 / -5.01%
|
28.75
|
29.00
|
27.50
|
27.50
|
28.11
|
10.15
|
505,210
|
|
|
1/30/2020
|
-0.95 / -3.18%
|
29.90
|
29.90
|
28.50
|
28.95
|
28.82
|
10.68
|
320,140
|
|
|
1/22/2020
|
-0.10 / -0.33%
|
30.00
|
30.50
|
29.85
|
29.90
|
30.00
|
11.03
|
101,130
|
|
|
1/21/2020
|
+0.30 / +1.01%
|
29.70
|
30.00
|
29.60
|
30.00
|
29.84
|
11.07
|
131,460
|
|
|
1/20/2020
|
-0.25 / -0.83%
|
29.70
|
29.95
|
29.60
|
29.70
|
29.68
|
10.96
|
237,710
|
|
|
1/17/2020
|
-0.65 / -2.12%
|
30.50
|
30.50
|
29.95
|
29.95
|
30.07
|
11.05
|
114,120
|
|
|
1/16/2020
|
0.00 / 0.00%
|
30.25
|
30.65
|
30.20
|
30.60
|
30.41
|
11.29
|
221,510
|
|
|
1/15/2020
|
+0.35 / +1.16%
|
30.35
|
30.65
|
29.95
|
30.60
|
30.40
|
11.29
|
564,790
|
|
|
1/14/2020
|
+0.85 / +2.89%
|
29.80
|
30.25
|
29.40
|
30.25
|
29.89
|
11.16
|
462,930
|
|
|
1/13/2020
|
-0.40 / -1.34%
|
29.30
|
30.00
|
29.30
|
29.40
|
29.52
|
10.85
|
425,560
|
|
|
1/10/2020
|
-0.25 / -0.83%
|
30.05
|
30.35
|
29.60
|
29.80
|
29.85
|
10.99
|
196,280
|
|
|
1/9/2020
|
-0.95 / -3.06%
|
30.20
|
30.60
|
29.80
|
30.05
|
30.05
|
11.09
|
179,980
|
|
|
1/8/2020
|
+0.80 / +2.65%
|
29.90
|
31.00
|
28.60
|
31.00
|
29.62
|
11.44
|
359,560
|
|
|
1/7/2020
|
-0.05 / -0.17%
|
30.00
|
30.20
|
29.75
|
30.20
|
29.98
|
11.14
|
343,170
|
|
|
1/6/2020
|
-0.40 / -1.31%
|
30.75
|
30.75
|
30.05
|
30.25
|
30.43
|
11.16
|
218,960
|
|
|
1/3/2020
|
+0.65 / +2.17%
|
30.00
|
31.00
|
30.00
|
30.65
|
30.70
|
11.31
|
381,270
|
|
|