|
Closing price on 2/28/2019
|
|
| Open |
39.45 |
| High |
39.80 |
| Low |
38.60 |
| Volume |
599,990 |
| Split-adjusted Price |
10.03 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
-0.60 / -1.53%
|
39.45
|
39.80
|
38.60
|
38.60
|
39.15
|
10.03
|
599,990
|
|
|
2/27/2019
|
+2.25 / +6.09%
|
37.00
|
39.30
|
36.90
|
39.20
|
38.57
|
10.19
|
1,220,890
|
|
|
2/26/2019
|
0.00 / 0.00%
|
37.20
|
37.20
|
36.70
|
36.95
|
36.87
|
9.60
|
213,570
|
|
|
2/25/2019
|
-0.05 / -0.14%
|
37.00
|
37.40
|
36.85
|
36.95
|
37.08
|
9.60
|
200,770
|
|
|
2/22/2019
|
+0.10 / +0.27%
|
36.80
|
37.00
|
36.50
|
37.00
|
36.78
|
9.61
|
381,250
|
|
|
2/21/2019
|
-0.20 / -0.54%
|
37.10
|
37.50
|
36.85
|
36.90
|
37.08
|
9.59
|
414,060
|
|
|
2/20/2019
|
-0.20 / -0.54%
|
37.30
|
37.55
|
37.00
|
37.10
|
37.12
|
9.64
|
204,270
|
|
|
2/19/2019
|
+0.55 / +1.50%
|
36.75
|
37.70
|
36.65
|
37.30
|
37.28
|
9.69
|
639,310
|
|
|
2/18/2019
|
-0.05 / -0.14%
|
36.80
|
37.40
|
36.70
|
36.75
|
36.87
|
9.55
|
225,450
|
|
|
2/15/2019
|
0.00 / 0.00%
|
36.60
|
37.20
|
36.55
|
36.80
|
36.84
|
9.56
|
218,150
|
|
|
2/14/2019
|
-0.40 / -1.08%
|
37.20
|
37.20
|
36.80
|
36.80
|
36.97
|
9.56
|
212,080
|
|
|
2/13/2019
|
-0.20 / -0.53%
|
37.25
|
37.40
|
36.90
|
37.20
|
37.08
|
9.67
|
365,900
|
|
|
2/12/2019
|
+0.50 / +1.36%
|
37.40
|
38.00
|
37.20
|
37.40
|
37.66
|
9.72
|
575,880
|
|
|
2/11/2019
|
-0.50 / -1.34%
|
37.70
|
37.70
|
36.80
|
36.90
|
37.07
|
9.59
|
114,170
|
|
|
2/1/2019
|
0.00 / 0.00%
|
37.20
|
37.40
|
36.70
|
37.40
|
37.10
|
9.72
|
82,050
|
|
|
1/31/2019
|
-0.20 / -0.53%
|
37.60
|
38.10
|
37.20
|
37.40
|
37.58
|
9.72
|
148,320
|
|
|
1/30/2019
|
+0.50 / +1.35%
|
37.20
|
37.80
|
36.85
|
37.60
|
37.53
|
9.77
|
374,500
|
|
|
1/29/2019
|
+0.10 / +0.27%
|
36.80
|
37.10
|
36.50
|
37.10
|
36.88
|
9.64
|
153,350
|
|
|
1/28/2019
|
+0.30 / +0.82%
|
37.10
|
37.30
|
36.70
|
37.00
|
37.06
|
9.61
|
245,040
|
|
|
1/25/2019
|
+0.60 / +1.66%
|
36.10
|
36.70
|
36.00
|
36.70
|
36.40
|
9.54
|
215,290
|
|
|
1/24/2019
|
-0.60 / -1.63%
|
36.70
|
37.05
|
36.10
|
36.10
|
36.37
|
9.38
|
132,610
|
|
|
1/23/2019
|
0.00 / 0.00%
|
36.70
|
37.10
|
36.00
|
36.70
|
36.62
|
9.54
|
216,410
|
|
|
1/22/2019
|
+0.25 / +0.69%
|
36.45
|
37.40
|
36.20
|
36.70
|
36.92
|
9.54
|
276,490
|
|
|
1/21/2019
|
+1.20 / +3.40%
|
35.25
|
36.50
|
35.25
|
36.45
|
36.11
|
9.47
|
245,650
|
|
|
1/18/2019
|
-0.15 / -0.42%
|
35.35
|
35.50
|
35.15
|
35.25
|
35.36
|
9.16
|
158,750
|
|
|
1/17/2019
|
-0.30 / -0.84%
|
36.00
|
36.00
|
35.30
|
35.40
|
35.53
|
9.20
|
202,540
|
|
|
1/16/2019
|
-0.70 / -1.92%
|
36.60
|
36.60
|
35.70
|
35.70
|
36.13
|
9.28
|
141,700
|
|
|
1/15/2019
|
+0.20 / +0.55%
|
36.00
|
37.00
|
36.00
|
36.40
|
36.53
|
9.46
|
228,400
|
|
|
1/14/2019
|
0.00 / 0.00%
|
36.20
|
36.40
|
35.65
|
36.20
|
36.06
|
9.41
|
152,710
|
|
|
1/11/2019
|
+0.80 / +2.26%
|
35.40
|
36.60
|
35.40
|
36.20
|
36.07
|
9.41
|
415,380
|
|
|