|
|
Closing price on 2/7/2020
|
|
| Open |
27.00 |
| High |
27.25 |
| Low |
26.75 |
| Volume |
100,460 |
| Split-adjusted Price |
9.14 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
0.00 / 0.00%
|
27.00
|
27.25
|
26.75
|
27.25
|
27.01
|
9.14
|
100,460
|
|
|
2/6/2020
|
+0.95 / +3.61%
|
26.45
|
27.25
|
26.10
|
27.25
|
26.73
|
9.14
|
185,780
|
|
|
2/5/2020
|
+0.30 / +1.15%
|
26.00
|
26.60
|
26.00
|
26.30
|
26.21
|
8.82
|
155,520
|
|
|
2/4/2020
|
-0.60 / -2.26%
|
26.05
|
26.65
|
25.90
|
26.00
|
26.24
|
8.72
|
181,190
|
|
|
2/3/2020
|
-0.90 / -3.27%
|
26.90
|
26.90
|
25.60
|
26.60
|
25.96
|
8.92
|
852,420
|
|
|
1/31/2020
|
-1.45 / -5.01%
|
28.75
|
29.00
|
27.50
|
27.50
|
28.11
|
9.22
|
505,210
|
|
|
1/30/2020
|
-0.95 / -3.18%
|
29.90
|
29.90
|
28.50
|
28.95
|
28.82
|
9.71
|
320,140
|
|
|
1/22/2020
|
-0.10 / -0.33%
|
30.00
|
30.50
|
29.85
|
29.90
|
30.00
|
10.03
|
101,130
|
|
|
1/21/2020
|
+0.30 / +1.01%
|
29.70
|
30.00
|
29.60
|
30.00
|
29.84
|
10.06
|
131,460
|
|
|
1/20/2020
|
-0.25 / -0.83%
|
29.70
|
29.95
|
29.60
|
29.70
|
29.68
|
9.96
|
237,710
|
|
|
1/17/2020
|
-0.65 / -2.12%
|
30.50
|
30.50
|
29.95
|
29.95
|
30.07
|
10.05
|
114,120
|
|
|
1/16/2020
|
0.00 / 0.00%
|
30.25
|
30.65
|
30.20
|
30.60
|
30.41
|
10.26
|
221,510
|
|
|
1/15/2020
|
+0.35 / +1.16%
|
30.35
|
30.65
|
29.95
|
30.60
|
30.40
|
10.26
|
564,790
|
|
|
1/14/2020
|
+0.85 / +2.89%
|
29.80
|
30.25
|
29.40
|
30.25
|
29.89
|
10.15
|
462,930
|
|
|
1/13/2020
|
-0.40 / -1.34%
|
29.30
|
30.00
|
29.30
|
29.40
|
29.52
|
9.86
|
425,560
|
|
|
1/10/2020
|
-0.25 / -0.83%
|
30.05
|
30.35
|
29.60
|
29.80
|
29.85
|
10.00
|
196,280
|
|
|
1/9/2020
|
-0.95 / -3.06%
|
30.20
|
30.60
|
29.80
|
30.05
|
30.05
|
10.08
|
179,980
|
|
|
1/8/2020
|
+0.80 / +2.65%
|
29.90
|
31.00
|
28.60
|
31.00
|
29.62
|
10.40
|
359,560
|
|
|
1/7/2020
|
-0.05 / -0.17%
|
30.00
|
30.20
|
29.75
|
30.20
|
29.98
|
10.13
|
343,170
|
|
|
1/6/2020
|
-0.40 / -1.31%
|
30.75
|
30.75
|
30.05
|
30.25
|
30.43
|
10.15
|
218,960
|
|
|
1/3/2020
|
+0.65 / +2.17%
|
30.00
|
31.00
|
30.00
|
30.65
|
30.70
|
10.28
|
381,270
|
|
|
1/2/2020
|
0.00 / 0.00%
|
29.70
|
30.45
|
29.70
|
30.00
|
29.96
|
10.06
|
207,360
|
|
|
12/31/2019
|
-0.15 / -0.50%
|
30.15
|
30.15
|
29.55
|
30.00
|
29.83
|
10.06
|
205,130
|
|
|
12/30/2019
|
-0.55 / -1.79%
|
30.65
|
31.00
|
30.15
|
30.15
|
30.36
|
10.11
|
313,760
|
|
|
12/27/2019
|
-0.40 / -1.29%
|
30.65
|
30.95
|
30.35
|
30.70
|
30.60
|
10.30
|
98,820
|
|
|
12/26/2019
|
-0.60 / -1.89%
|
31.50
|
31.50
|
30.60
|
31.10
|
30.91
|
10.43
|
181,060
|
|
|
12/25/2019
|
+0.25 / +0.79%
|
31.70
|
31.95
|
31.30
|
31.70
|
31.70
|
10.30
|
226,870
|
|
|
12/24/2019
|
-0.85 / -2.63%
|
32.30
|
32.30
|
31.40
|
31.45
|
31.61
|
10.22
|
664,870
|
|
|
12/23/2019
|
-0.30 / -0.92%
|
32.65
|
32.80
|
32.30
|
32.30
|
32.46
|
10.49
|
600,070
|
|
|
12/20/2019
|
0.00 / 0.00%
|
32.70
|
32.95
|
32.50
|
32.60
|
32.71
|
10.59
|
388,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|