|
|
Closing price on 2/16/2024
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
27.05 |
| Volume |
1,526,200 |
| Split-adjusted Price |
27.05 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2024
|
-0.15 / -0.55%
|
27.50
|
27.50
|
27.05
|
27.05
|
27.18
|
27.05
|
1,526,200
|
|
|
2/15/2024
|
+0.40 / +1.49%
|
27.00
|
27.55
|
26.90
|
27.20
|
27.22
|
27.20
|
1,851,600
|
|
|
2/7/2024
|
+0.45 / +1.71%
|
26.50
|
27.10
|
26.50
|
26.80
|
26.85
|
26.80
|
1,789,900
|
|
|
2/6/2024
|
-0.15 / -0.57%
|
26.50
|
26.60
|
26.30
|
26.35
|
26.41
|
26.35
|
2,167,000
|
|
|
2/5/2024
|
-0.15 / -0.56%
|
26.75
|
26.80
|
26.45
|
26.50
|
26.62
|
26.50
|
1,384,300
|
|
|
2/2/2024
|
+0.40 / +1.52%
|
26.25
|
26.90
|
26.25
|
26.65
|
26.61
|
26.65
|
2,768,100
|
|
|
2/1/2024
|
+0.05 / +0.19%
|
26.05
|
26.45
|
26.00
|
26.25
|
26.20
|
26.25
|
1,360,000
|
|
|
1/31/2024
|
-0.25 / -0.95%
|
26.60
|
26.60
|
26.05
|
26.20
|
26.27
|
26.20
|
1,819,200
|
|
|
1/30/2024
|
+0.35 / +1.34%
|
26.10
|
26.65
|
26.10
|
26.45
|
26.44
|
26.45
|
1,875,800
|
|
|
1/29/2024
|
+0.35 / +1.36%
|
25.75
|
26.35
|
25.75
|
26.10
|
26.07
|
26.10
|
1,961,900
|
|
|
1/26/2024
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.65
|
25.75
|
25.74
|
25.75
|
1,163,800
|
|
|
1/25/2024
|
-0.05 / -0.19%
|
26.05
|
26.05
|
25.75
|
25.75
|
25.83
|
25.75
|
663,000
|
|
|
1/24/2024
|
-0.20 / -0.77%
|
26.00
|
26.30
|
25.75
|
25.80
|
25.96
|
25.80
|
1,703,600
|
|
|
1/23/2024
|
-0.35 / -1.33%
|
26.35
|
26.35
|
25.90
|
26.00
|
26.03
|
26.00
|
1,178,700
|
|
|
1/22/2024
|
+0.70 / +2.73%
|
25.70
|
26.35
|
25.70
|
26.35
|
26.06
|
26.35
|
2,280,900
|
|
|
1/19/2024
|
-0.25 / -0.97%
|
25.90
|
26.20
|
25.60
|
25.65
|
25.79
|
25.65
|
1,682,500
|
|
|
1/18/2024
|
+0.25 / +0.97%
|
25.85
|
26.35
|
25.50
|
25.90
|
25.85
|
25.90
|
2,401,300
|
|
|
1/17/2024
|
-0.50 / -1.91%
|
26.25
|
26.25
|
25.65
|
25.65
|
25.90
|
25.65
|
1,968,600
|
|
|
1/16/2024
|
+1.60 / +6.52%
|
24.55
|
26.15
|
24.55
|
26.15
|
25.35
|
26.15
|
3,206,100
|
|
|
1/15/2024
|
-0.45 / -1.80%
|
25.20
|
25.50
|
24.55
|
24.55
|
24.92
|
24.55
|
2,369,200
|
|
|
1/12/2024
|
-0.60 / -2.34%
|
25.45
|
25.45
|
24.85
|
25.00
|
25.15
|
25.00
|
3,444,700
|
|
|
1/11/2024
|
-0.40 / -1.54%
|
26.00
|
26.25
|
25.55
|
25.60
|
25.74
|
25.60
|
2,472,800
|
|
|
1/10/2024
|
-0.70 / -2.62%
|
26.80
|
26.80
|
25.75
|
26.00
|
26.22
|
26.00
|
3,851,400
|
|
|
1/9/2024
|
-0.10 / -0.37%
|
26.95
|
27.15
|
26.65
|
26.70
|
26.81
|
26.70
|
1,802,300
|
|
|
1/8/2024
|
-0.10 / -0.37%
|
27.00
|
27.20
|
26.75
|
26.80
|
26.94
|
26.80
|
1,648,300
|
|
|
1/5/2024
|
+0.25 / +0.94%
|
26.80
|
27.20
|
26.70
|
26.90
|
26.86
|
26.90
|
1,451,500
|
|
|
1/4/2024
|
+0.15 / +0.57%
|
26.65
|
27.20
|
26.65
|
26.65
|
26.86
|
26.65
|
2,137,200
|
|
|
1/3/2024
|
-0.50 / -1.85%
|
26.95
|
26.95
|
26.50
|
26.50
|
26.65
|
26.50
|
3,074,400
|
|
|
1/2/2024
|
-0.60 / -2.17%
|
27.80
|
27.80
|
27.00
|
27.00
|
27.26
|
27.00
|
2,473,600
|
|
|
12/29/2023
|
+0.05 / +0.18%
|
27.80
|
27.80
|
27.45
|
27.60
|
27.59
|
27.60
|
1,178,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,005,600
|
4.90
|
6.52%
|
|
|
|
AGG
|
1,969,600
|
21.70
|
5.85%
|
|
|
|
API
|
178,600
|
4.10
|
0.00%
|
|
|
|
ASM
|
1,354,800
|
11.05
|
-1.34%
|
|
|
|
BCR
|
779,700
|
4.90
|
0.00%
|
|
|
|
BII
|
243,600
|
0.80
|
14.29%
|
|
|
|
BVL
|
1,100
|
11.60
|
0.00%
|
|
|
|
C21
|
200
|
14.00
|
-7.28%
|
|
|
|
CCI
|
200
|
21.10
|
6.57%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|