|
Closing price on 3/29/2018
|
|
| Open |
49.40 |
| High |
49.40 |
| Low |
48.20 |
| Volume |
112,660 |
| Split-adjusted Price |
11.11 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
-0.20 / -0.41%
|
49.40
|
49.40
|
48.20
|
48.50
|
48.54
|
11.11
|
112,660
|
|
|
3/28/2018
|
-0.30 / -0.61%
|
49.00
|
49.20
|
48.30
|
48.70
|
48.87
|
11.15
|
54,990
|
|
|
3/27/2018
|
0.00 / 0.00%
|
49.30
|
49.40
|
48.70
|
49.00
|
48.91
|
11.22
|
75,440
|
|
|
3/26/2018
|
0.00 / 0.00%
|
49.00
|
49.90
|
48.50
|
49.00
|
49.25
|
11.22
|
57,030
|
|
|
3/23/2018
|
+0.90 / +1.87%
|
46.50
|
49.00
|
46.50
|
49.00
|
47.40
|
11.22
|
219,750
|
|
|
3/22/2018
|
-0.70 / -1.43%
|
48.80
|
49.00
|
48.10
|
48.10
|
48.51
|
11.01
|
180,310
|
|
|
3/21/2018
|
-0.80 / -1.61%
|
49.60
|
49.60
|
48.70
|
48.80
|
49.18
|
11.17
|
118,240
|
|
|
3/20/2018
|
-0.10 / -0.20%
|
49.70
|
49.80
|
49.10
|
49.60
|
49.60
|
11.36
|
101,740
|
|
|
3/19/2018
|
+0.65 / +1.33%
|
49.50
|
49.80
|
49.20
|
49.70
|
49.57
|
11.38
|
208,690
|
|
|
3/16/2018
|
+0.15 / +0.31%
|
48.90
|
49.50
|
48.90
|
49.05
|
49.15
|
11.23
|
92,250
|
|
|
3/15/2018
|
-0.10 / -0.20%
|
48.65
|
49.60
|
48.65
|
48.90
|
49.13
|
11.20
|
81,500
|
|
|
3/14/2018
|
+0.10 / +0.20%
|
48.50
|
49.95
|
48.50
|
49.00
|
49.11
|
11.22
|
96,290
|
|
|
3/13/2018
|
+0.40 / +0.82%
|
48.50
|
49.10
|
48.50
|
48.90
|
48.78
|
11.20
|
73,540
|
|
|
3/12/2018
|
-1.30 / -2.61%
|
50.50
|
50.50
|
48.40
|
48.50
|
49.07
|
11.11
|
154,990
|
|
|
3/9/2018
|
0.00 / 0.00%
|
50.00
|
51.40
|
49.70
|
49.80
|
50.14
|
11.40
|
128,150
|
|
|
3/8/2018
|
0.00 / 0.00%
|
49.50
|
49.90
|
49.40
|
49.80
|
49.57
|
11.40
|
207,570
|
|
|
3/7/2018
|
+0.10 / +0.20%
|
49.10
|
50.50
|
49.10
|
49.80
|
49.94
|
11.40
|
367,780
|
|
|
3/6/2018
|
+0.50 / +1.02%
|
49.20
|
49.70
|
49.00
|
49.70
|
49.21
|
11.38
|
278,510
|
|
|
3/5/2018
|
+0.20 / +0.41%
|
49.70
|
50.60
|
49.20
|
49.20
|
49.83
|
11.27
|
309,160
|
|
|
3/2/2018
|
+1.10 / +2.30%
|
48.00
|
50.00
|
47.60
|
49.00
|
48.80
|
11.22
|
207,460
|
|
|
3/1/2018
|
-0.30 / -0.62%
|
48.20
|
49.20
|
47.60
|
47.90
|
48.40
|
10.97
|
319,280
|
|
|
2/28/2018
|
-1.30 / -2.63%
|
49.00
|
50.40
|
48.20
|
48.20
|
49.00
|
11.04
|
380,250
|
|
|
2/27/2018
|
+2.70 / +5.77%
|
47.00
|
49.50
|
46.00
|
49.50
|
48.36
|
11.33
|
321,950
|
|
|
2/26/2018
|
+0.30 / +0.65%
|
48.00
|
48.00
|
46.10
|
46.80
|
46.97
|
10.60
|
336,640
|
|
|
2/23/2018
|
+3.00 / +6.90%
|
43.50
|
46.50
|
43.50
|
46.50
|
44.93
|
10.53
|
715,730
|
|
|
2/22/2018
|
0.00 / 0.00%
|
43.50
|
43.60
|
43.20
|
43.50
|
43.48
|
9.85
|
327,740
|
|
|
2/21/2018
|
+0.50 / +1.16%
|
43.40
|
45.80
|
43.30
|
43.50
|
43.50
|
9.85
|
211,500
|
|
|
2/13/2018
|
+0.70 / +1.65%
|
42.30
|
44.00
|
42.30
|
43.00
|
42.75
|
9.74
|
416,580
|
|
|
2/12/2018
|
0.00 / 0.00%
|
42.30
|
42.80
|
42.25
|
42.30
|
42.34
|
9.58
|
268,830
|
|
|
2/9/2018
|
-0.20 / -0.47%
|
42.00
|
42.90
|
41.80
|
42.30
|
42.24
|
9.58
|
90,990
|
|
|