|
Closing price on 3/16/2021
|
|
Open |
47.00 |
High |
47.60 |
Low |
46.80 |
Volume |
2,067,400 |
Split-adjusted Price |
23.22 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2021
|
+0.50 / +1.07%
|
47.00
|
47.60
|
46.80
|
47.35
|
47.17
|
23.22
|
2,067,400
|
|
3/15/2021
|
-0.15 / -0.32%
|
47.00
|
47.60
|
46.70
|
46.85
|
47.17
|
22.98
|
1,456,000
|
|
3/12/2021
|
+0.30 / +0.64%
|
46.60
|
47.95
|
46.60
|
47.00
|
47.30
|
23.05
|
2,050,900
|
|
3/11/2021
|
-0.50 / -1.06%
|
47.10
|
47.20
|
46.70
|
46.70
|
46.90
|
22.90
|
1,113,800
|
|
3/10/2021
|
0.00 / 0.00%
|
47.40
|
47.80
|
46.80
|
47.20
|
47.14
|
23.15
|
1,410,400
|
|
3/9/2021
|
+2.90 / +6.55%
|
44.00
|
47.40
|
43.00
|
47.20
|
45.80
|
23.15
|
4,276,000
|
|
3/8/2021
|
+0.40 / +0.91%
|
44.00
|
44.50
|
43.80
|
44.30
|
44.08
|
21.72
|
1,678,400
|
|
3/5/2021
|
-0.50 / -1.13%
|
43.80
|
44.30
|
42.50
|
43.90
|
43.49
|
21.53
|
1,406,500
|
|
3/4/2021
|
+0.10 / +0.23%
|
44.50
|
45.55
|
43.00
|
44.40
|
44.80
|
21.77
|
3,012,500
|
|
3/3/2021
|
+1.50 / +3.50%
|
43.20
|
44.50
|
43.20
|
44.30
|
44.06
|
21.72
|
3,001,100
|
|
3/2/2021
|
+0.75 / +1.78%
|
42.50
|
43.25
|
42.15
|
42.80
|
42.80
|
20.99
|
2,720,200
|
|
3/1/2021
|
+0.45 / +1.08%
|
42.00
|
42.50
|
41.80
|
42.05
|
42.05
|
20.62
|
2,086,700
|
|
2/26/2021
|
+0.65 / +1.59%
|
40.00
|
41.70
|
40.00
|
41.60
|
41.15
|
20.40
|
1,218,800
|
|
2/25/2021
|
+0.25 / +0.61%
|
40.70
|
41.45
|
40.50
|
40.95
|
40.81
|
20.08
|
1,547,700
|
|
2/24/2021
|
-1.10 / -2.63%
|
41.85
|
42.50
|
40.30
|
40.70
|
41.47
|
19.96
|
1,526,900
|
|
2/23/2021
|
-0.20 / -0.48%
|
41.40
|
42.55
|
41.40
|
41.80
|
42.11
|
20.50
|
1,136,200
|
|
2/22/2021
|
-0.30 / -0.71%
|
42.20
|
42.45
|
41.65
|
42.00
|
41.99
|
20.60
|
978,300
|
|
2/19/2021
|
+0.85 / +2.05%
|
41.45
|
43.50
|
41.00
|
42.30
|
42.12
|
20.74
|
1,742,400
|
|
2/18/2021
|
-0.05 / -0.12%
|
41.80
|
41.95
|
41.00
|
41.45
|
41.55
|
20.33
|
943,000
|
|
2/17/2021
|
+2.10 / +5.33%
|
39.50
|
42.00
|
39.50
|
41.50
|
40.86
|
20.35
|
952,500
|
|
2/9/2021
|
+0.80 / +2.07%
|
38.70
|
39.60
|
37.30
|
39.40
|
38.23
|
19.32
|
1,869,900
|
|
2/8/2021
|
-1.70 / -4.22%
|
40.70
|
40.75
|
37.70
|
38.60
|
39.37
|
18.93
|
1,539,700
|
|
2/5/2021
|
+1.40 / +3.60%
|
38.90
|
40.90
|
38.25
|
40.30
|
39.77
|
19.76
|
916,400
|
|
2/4/2021
|
+0.45 / +1.17%
|
38.75
|
38.95
|
37.70
|
38.90
|
38.35
|
19.08
|
1,233,800
|
|
2/3/2021
|
+1.00 / +2.67%
|
38.00
|
38.80
|
37.30
|
38.45
|
38.05
|
18.86
|
1,640,200
|
|
2/2/2021
|
+2.20 / +6.24%
|
35.25
|
37.45
|
34.50
|
37.45
|
36.23
|
18.37
|
1,953,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|