|
Closing price on 3/29/2016
|
|
| Open |
23.70 |
| High |
24.50 |
| Low |
23.70 |
| Volume |
3,650 |
| Split-adjusted Price |
4.63 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
0.00 / 0.00%
|
23.70
|
24.50
|
23.70
|
23.70
|
23.84
|
4.63
|
3,650
|
|
|
3/28/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
4.63
|
1,980
|
|
|
3/25/2016
|
-0.20 / -0.84%
|
23.50
|
23.70
|
23.20
|
23.70
|
23.51
|
4.63
|
2,850
|
|
|
3/24/2016
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
4.67
|
0
|
|
|
3/23/2016
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
4.67
|
0
|
|
|
3/22/2016
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.91
|
4.67
|
920
|
|
|
3/21/2016
|
+0.50 / +2.14%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
4.67
|
10
|
|
|
3/18/2016
|
-1.60 / -6.40%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.47
|
4.57
|
30,000
|
|
|
3/17/2016
|
-0.40 / -1.57%
|
25.90
|
25.90
|
24.00
|
25.00
|
24.17
|
4.88
|
3,020
|
|
|
3/16/2016
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
4.96
|
100
|
|
|
3/15/2016
|
+1.40 / +5.83%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
4.96
|
1,000
|
|
|
3/14/2016
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.20
|
4.68
|
90
|
|
|
3/11/2016
|
-1.70 / -6.59%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.01
|
4.70
|
11,080
|
|
|
3/10/2016
|
+1.30 / +5.31%
|
26.10
|
26.10
|
25.80
|
25.80
|
25.83
|
5.04
|
1,120
|
|
|
3/9/2016
|
-0.10 / -0.41%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.40
|
4.78
|
1,040
|
|
|
3/8/2016
|
+0.10 / +0.41%
|
23.60
|
24.60
|
23.00
|
24.60
|
23.02
|
4.80
|
50,570
|
|
|
3/7/2016
|
+1.50 / +6.52%
|
23.40
|
24.50
|
23.40
|
24.50
|
23.95
|
4.78
|
160
|
|
|
3/4/2016
|
-0.80 / -3.36%
|
22.60
|
23.50
|
22.60
|
23.00
|
23.02
|
4.49
|
37,440
|
|
|
3/3/2016
|
-1.20 / -4.80%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.97
|
4.65
|
23,500
|
|
|
3/2/2016
|
-1.20 / -4.58%
|
24.50
|
25.00
|
24.40
|
25.00
|
24.80
|
4.88
|
30,760
|
|
|
3/1/2016
|
+1.20 / +4.80%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.35
|
5.11
|
490
|
|
|
2/29/2016
|
-1.00 / -3.85%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.00
|
4.88
|
17,520
|
|
|
2/26/2016
|
-1.40 / -5.11%
|
27.20
|
27.60
|
26.00
|
26.00
|
26.25
|
5.08
|
5,790
|
|
|
2/25/2016
|
0.00 / 0.00%
|
26.00
|
27.40
|
26.00
|
27.40
|
26.15
|
5.35
|
1,950
|
|
|
2/24/2016
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
5.35
|
0
|
|
|
2/23/2016
|
+0.40 / +1.48%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.40
|
5.35
|
20
|
|
|
2/22/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.27
|
0
|
|
|
2/19/2016
|
-0.90 / -3.23%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.49
|
5.27
|
1,510
|
|
|
2/18/2016
|
+1.60 / +6.08%
|
24.60
|
27.90
|
24.60
|
27.90
|
26.25
|
5.45
|
320
|
|
|
2/17/2016
|
-1.70 / -6.07%
|
27.80
|
27.80
|
26.30
|
26.30
|
27.05
|
5.13
|
80
|
|
|