|
Closing price on 3/22/2019
|
|
| Open |
41.70 |
| High |
42.40 |
| Low |
41.50 |
| Volume |
377,720 |
| Split-adjusted Price |
12.03 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2019
|
+0.30 / +0.72%
|
41.70
|
42.40
|
41.50
|
42.10
|
41.92
|
12.03
|
377,720
|
|
|
3/21/2019
|
-2.10 / -4.78%
|
43.90
|
44.50
|
41.80
|
41.80
|
42.62
|
11.95
|
384,760
|
|
|
3/20/2019
|
+0.25 / +0.57%
|
43.20
|
43.90
|
42.40
|
43.90
|
43.09
|
12.55
|
672,110
|
|
|
3/19/2019
|
-0.80 / -1.80%
|
44.50
|
45.00
|
43.60
|
43.65
|
44.23
|
12.48
|
607,360
|
|
|
3/18/2019
|
+1.85 / +4.34%
|
43.00
|
44.50
|
43.00
|
44.45
|
43.89
|
12.71
|
690,700
|
|
|
3/15/2019
|
+0.40 / +0.95%
|
42.40
|
43.50
|
42.25
|
42.60
|
42.97
|
12.18
|
532,450
|
|
|
3/14/2019
|
+0.30 / +0.72%
|
41.90
|
42.35
|
41.50
|
42.20
|
42.03
|
12.06
|
382,330
|
|
|
3/13/2019
|
-0.40 / -0.95%
|
42.50
|
42.60
|
41.60
|
41.90
|
42.09
|
11.98
|
213,680
|
|
|
3/12/2019
|
+0.60 / +1.44%
|
42.00
|
42.30
|
41.30
|
42.30
|
41.99
|
12.09
|
264,870
|
|
|
3/11/2019
|
+1.20 / +2.96%
|
40.90
|
41.90
|
40.40
|
41.70
|
40.97
|
11.92
|
385,220
|
|
|
3/8/2019
|
-1.20 / -2.88%
|
41.80
|
41.80
|
40.35
|
40.50
|
40.92
|
11.58
|
614,350
|
|
|
3/7/2019
|
-0.75 / -1.77%
|
42.45
|
42.45
|
41.50
|
41.70
|
41.90
|
11.92
|
283,170
|
|
|
3/6/2019
|
+1.75 / +4.30%
|
40.70
|
42.45
|
40.30
|
42.45
|
41.47
|
12.13
|
708,090
|
|
|
3/5/2019
|
0.00 / 0.00%
|
40.70
|
41.90
|
40.00
|
40.70
|
41.08
|
11.63
|
484,010
|
|
|
3/4/2019
|
0.00 / 0.00%
|
41.35
|
41.60
|
40.20
|
40.70
|
40.91
|
11.63
|
704,720
|
|
|
3/1/2019
|
+2.10 / +5.44%
|
38.60
|
40.70
|
38.50
|
40.70
|
39.83
|
11.63
|
680,870
|
|
|
2/28/2019
|
-0.60 / -1.53%
|
39.45
|
39.80
|
38.60
|
38.60
|
39.15
|
11.03
|
599,990
|
|
|
2/27/2019
|
+2.25 / +6.09%
|
37.00
|
39.30
|
36.90
|
39.20
|
38.57
|
11.21
|
1,220,890
|
|
|
2/26/2019
|
0.00 / 0.00%
|
37.20
|
37.20
|
36.70
|
36.95
|
36.87
|
10.56
|
213,570
|
|
|
2/25/2019
|
-0.05 / -0.14%
|
37.00
|
37.40
|
36.85
|
36.95
|
37.08
|
10.56
|
200,770
|
|
|
2/22/2019
|
+0.10 / +0.27%
|
36.80
|
37.00
|
36.50
|
37.00
|
36.78
|
10.58
|
381,250
|
|
|
2/21/2019
|
-0.20 / -0.54%
|
37.10
|
37.50
|
36.85
|
36.90
|
37.08
|
10.55
|
414,060
|
|
|
2/20/2019
|
-0.20 / -0.54%
|
37.30
|
37.55
|
37.00
|
37.10
|
37.12
|
10.60
|
204,270
|
|
|
2/19/2019
|
+0.55 / +1.50%
|
36.75
|
37.70
|
36.65
|
37.30
|
37.28
|
10.66
|
639,310
|
|
|
2/18/2019
|
-0.05 / -0.14%
|
36.80
|
37.40
|
36.70
|
36.75
|
36.87
|
10.50
|
225,450
|
|
|
2/15/2019
|
0.00 / 0.00%
|
36.60
|
37.20
|
36.55
|
36.80
|
36.84
|
10.52
|
218,150
|
|
|
2/14/2019
|
-0.40 / -1.08%
|
37.20
|
37.20
|
36.80
|
36.80
|
36.97
|
10.52
|
212,080
|
|
|
2/13/2019
|
-0.20 / -0.53%
|
37.25
|
37.40
|
36.90
|
37.20
|
37.08
|
10.63
|
365,900
|
|
|
2/12/2019
|
+0.50 / +1.36%
|
37.40
|
38.00
|
37.20
|
37.40
|
37.66
|
10.69
|
575,880
|
|
|
2/11/2019
|
-0.50 / -1.34%
|
37.70
|
37.70
|
36.80
|
36.90
|
37.07
|
10.55
|
114,170
|
|
|