|
|
Closing price on 3/21/2022
|
|
| Open |
72.30 |
| High |
73.80 |
| Low |
71.70 |
| Volume |
1,936,500 |
| Split-adjusted Price |
39.88 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+1.20 / +1.66%
|
72.30
|
73.80
|
71.70
|
73.50
|
72.79
|
39.88
|
1,936,500
|
|
|
3/18/2022
|
+1.20 / +1.69%
|
71.20
|
73.00
|
70.50
|
72.30
|
72.02
|
39.23
|
1,642,800
|
|
|
3/17/2022
|
+0.60 / +0.85%
|
70.80
|
71.90
|
70.60
|
71.10
|
71.15
|
38.58
|
686,600
|
|
|
3/16/2022
|
+2.30 / +3.32%
|
69.90
|
72.50
|
69.00
|
71.50
|
70.90
|
38.25
|
2,026,700
|
|
|
3/15/2022
|
+0.40 / +0.58%
|
68.40
|
69.50
|
67.80
|
69.20
|
68.42
|
37.02
|
766,300
|
|
|
3/14/2022
|
-0.70 / -1.01%
|
68.70
|
70.00
|
68.10
|
68.80
|
68.66
|
36.81
|
1,036,700
|
|
|
3/11/2022
|
-0.20 / -0.29%
|
69.70
|
70.10
|
68.30
|
69.50
|
69.23
|
37.18
|
1,100,400
|
|
|
3/10/2022
|
+0.80 / +1.16%
|
69.80
|
70.50
|
68.90
|
69.70
|
69.41
|
37.29
|
942,000
|
|
|
3/9/2022
|
+1.40 / +2.07%
|
67.10
|
69.40
|
64.50
|
68.90
|
66.45
|
36.86
|
1,736,100
|
|
|
3/8/2022
|
-4.90 / -6.77%
|
70.60
|
71.50
|
67.50
|
67.50
|
69.46
|
36.11
|
2,371,200
|
|
|
3/7/2022
|
-0.40 / -0.55%
|
71.60
|
72.90
|
71.40
|
72.40
|
71.90
|
38.73
|
1,229,200
|
|
|
3/4/2022
|
-0.20 / -0.27%
|
73.00
|
73.60
|
72.00
|
72.80
|
72.97
|
38.95
|
998,100
|
|
|
3/3/2022
|
+3.00 / +4.29%
|
70.20
|
73.00
|
69.20
|
73.00
|
70.97
|
39.05
|
1,923,800
|
|
|
3/2/2022
|
-0.60 / -0.85%
|
70.10
|
70.60
|
69.20
|
70.00
|
69.83
|
37.45
|
1,054,700
|
|
|
3/1/2022
|
+0.20 / +0.28%
|
70.70
|
70.80
|
69.60
|
70.60
|
70.28
|
37.77
|
1,097,900
|
|
|
2/28/2022
|
-0.10 / -0.14%
|
70.00
|
70.90
|
69.30
|
70.40
|
70.02
|
37.66
|
702,100
|
|
|
2/25/2022
|
+1.80 / +2.62%
|
69.80
|
71.90
|
69.20
|
70.50
|
70.50
|
37.72
|
1,670,300
|
|
|
2/24/2022
|
-1.30 / -1.86%
|
69.20
|
70.30
|
65.60
|
68.70
|
68.24
|
36.75
|
1,764,300
|
|
|
2/23/2022
|
0.00 / 0.00%
|
70.00
|
71.30
|
68.90
|
70.00
|
69.97
|
37.45
|
1,703,700
|
|
|
2/22/2022
|
+0.10 / +0.14%
|
69.00
|
70.50
|
68.00
|
70.00
|
69.26
|
37.45
|
1,232,700
|
|
|
2/21/2022
|
+2.70 / +4.02%
|
67.50
|
70.20
|
67.50
|
69.90
|
69.32
|
37.39
|
2,792,800
|
|
|
2/18/2022
|
+2.70 / +4.19%
|
63.60
|
67.50
|
63.60
|
67.20
|
66.44
|
35.95
|
3,024,400
|
|
|
2/17/2022
|
+0.10 / +0.16%
|
64.40
|
64.70
|
63.30
|
64.50
|
63.84
|
34.51
|
914,200
|
|
|
2/16/2022
|
+0.30 / +0.47%
|
64.20
|
65.20
|
63.90
|
64.40
|
64.42
|
34.45
|
936,600
|
|
|
2/15/2022
|
+0.40 / +0.63%
|
63.70
|
64.20
|
63.00
|
64.10
|
63.69
|
34.29
|
359,000
|
|
|
2/14/2022
|
-0.60 / -0.93%
|
63.40
|
65.50
|
63.40
|
63.70
|
64.58
|
34.08
|
2,007,400
|
|
|
2/11/2022
|
+0.90 / +1.42%
|
62.40
|
65.00
|
62.40
|
64.30
|
63.72
|
34.40
|
1,132,800
|
|
|
2/10/2022
|
-0.20 / -0.31%
|
63.50
|
63.70
|
62.30
|
63.40
|
63.18
|
33.92
|
428,900
|
|
|
2/9/2022
|
+0.40 / +0.63%
|
63.20
|
63.80
|
62.00
|
63.60
|
63.16
|
34.02
|
710,200
|
|
|
2/8/2022
|
+0.40 / +0.64%
|
62.80
|
63.50
|
62.10
|
63.20
|
63.00
|
33.81
|
1,143,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:10:00 AM
|
|
|
|
|