|
|
Closing price on 3/18/2024
|
|
| Open |
30.20 |
| High |
30.50 |
| Low |
27.75 |
| Volume |
7,934,000 |
| Split-adjusted Price |
23.52 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2024
|
-0.90 / -3.02%
|
30.20
|
30.50
|
27.75
|
28.90
|
28.89
|
23.52
|
7,934,000
|
|
|
3/15/2024
|
0.00 / 0.00%
|
29.80
|
30.65
|
29.50
|
29.80
|
30.04
|
24.25
|
6,099,400
|
|
|
3/14/2024
|
+0.60 / +2.05%
|
29.75
|
30.25
|
29.50
|
29.80
|
29.88
|
24.25
|
6,567,900
|
|
|
3/13/2024
|
+1.05 / +3.73%
|
28.40
|
29.25
|
28.25
|
29.20
|
28.97
|
23.76
|
6,764,200
|
|
|
3/12/2024
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.10
|
28.15
|
28.29
|
22.91
|
2,666,300
|
|
|
3/11/2024
|
-0.95 / -3.25%
|
29.25
|
29.75
|
28.25
|
28.25
|
28.88
|
22.99
|
3,372,300
|
|
|
3/8/2024
|
+0.80 / +2.82%
|
28.50
|
29.60
|
28.15
|
29.20
|
29.03
|
23.76
|
5,975,300
|
|
|
3/7/2024
|
+0.20 / +0.71%
|
28.25
|
28.55
|
28.05
|
28.40
|
28.33
|
23.11
|
2,439,400
|
|
|
3/6/2024
|
-0.70 / -2.42%
|
28.80
|
29.00
|
28.05
|
28.20
|
28.39
|
22.95
|
2,456,600
|
|
|
3/5/2024
|
+0.60 / +2.12%
|
28.30
|
29.25
|
28.20
|
28.90
|
28.65
|
23.52
|
4,875,200
|
|
|
3/4/2024
|
-0.10 / -0.35%
|
28.85
|
29.25
|
28.20
|
28.30
|
28.73
|
23.03
|
7,236,800
|
|
|
3/1/2024
|
+1.85 / +6.97%
|
26.75
|
28.40
|
26.50
|
28.40
|
27.56
|
23.11
|
6,856,600
|
|
|
2/29/2024
|
-0.10 / -0.38%
|
26.65
|
26.85
|
26.50
|
26.55
|
26.60
|
21.61
|
1,701,000
|
|
|
2/28/2024
|
+0.05 / +0.19%
|
26.65
|
27.20
|
26.45
|
26.65
|
26.76
|
21.69
|
1,893,500
|
|
|
2/27/2024
|
+0.50 / +1.92%
|
26.10
|
26.60
|
26.00
|
26.60
|
26.14
|
21.65
|
1,572,200
|
|
|
2/26/2024
|
+0.20 / +0.77%
|
26.00
|
26.15
|
25.75
|
26.10
|
25.88
|
21.24
|
1,780,500
|
|
|
2/23/2024
|
-0.90 / -3.36%
|
26.80
|
26.85
|
25.90
|
25.90
|
26.42
|
21.08
|
2,958,900
|
|
|
2/22/2024
|
-0.10 / -0.37%
|
26.90
|
27.15
|
26.80
|
26.80
|
26.93
|
21.81
|
1,713,300
|
|
|
2/21/2024
|
+0.15 / +0.56%
|
26.85
|
27.00
|
26.55
|
26.90
|
26.72
|
21.89
|
1,981,600
|
|
|
2/20/2024
|
-0.30 / -1.11%
|
27.30
|
27.30
|
26.70
|
26.75
|
26.91
|
21.77
|
2,465,900
|
|
|
2/19/2024
|
0.00 / 0.00%
|
27.10
|
27.10
|
26.80
|
27.05
|
26.91
|
22.01
|
1,840,700
|
|
|
2/16/2024
|
-0.15 / -0.55%
|
27.50
|
27.50
|
27.05
|
27.05
|
27.18
|
22.01
|
1,526,200
|
|
|
2/15/2024
|
+0.40 / +1.49%
|
27.00
|
27.55
|
26.90
|
27.20
|
27.22
|
22.14
|
1,851,600
|
|
|
2/7/2024
|
+0.45 / +1.71%
|
26.50
|
27.10
|
26.50
|
26.80
|
26.85
|
21.81
|
1,789,900
|
|
|
2/6/2024
|
-0.15 / -0.57%
|
26.50
|
26.60
|
26.30
|
26.35
|
26.41
|
21.44
|
2,167,000
|
|
|
2/5/2024
|
-0.15 / -0.56%
|
26.75
|
26.80
|
26.45
|
26.50
|
26.62
|
21.57
|
1,384,300
|
|
|
2/2/2024
|
+0.40 / +1.52%
|
26.25
|
26.90
|
26.25
|
26.65
|
26.61
|
21.69
|
2,768,100
|
|
|
2/1/2024
|
+0.05 / +0.19%
|
26.05
|
26.45
|
26.00
|
26.25
|
26.20
|
21.36
|
1,360,000
|
|
|
1/31/2024
|
-0.25 / -0.95%
|
26.60
|
26.60
|
26.05
|
26.20
|
26.27
|
21.32
|
1,819,200
|
|
|
1/30/2024
|
+0.35 / +1.34%
|
26.10
|
26.65
|
26.10
|
26.45
|
26.44
|
21.53
|
1,875,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
653,500
|
6.90
|
-1.43%
|
|
|
|
AGG
|
1,235,900
|
16.50
|
-2.94%
|
|
|
|
API
|
1,049,300
|
7.20
|
-1.37%
|
|
|
|
ASM
|
748,400
|
7.03
|
-1.40%
|
|
|
|
BCR
|
4,889,900
|
1.70
|
0.00%
|
|
|
|
BII
|
82,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
18,400
|
14.20
|
-5.33%
|
|
|
|
C21
|
3,900
|
16.10
|
0.00%
|
|
|
|
CCI
|
1,600
|
22.75
|
3.41%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|