|
|
Closing price on 3/3/2022
|
|
| Open |
70.20 |
| High |
73.00 |
| Low |
69.20 |
| Volume |
1,923,800 |
| Split-adjusted Price |
39.05 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/7/2022
|
+1.80 / +2.95%
|
61.90
|
63.00
|
61.10
|
62.80
|
62.47
|
33.60
|
777,100
|
|
|
1/28/2022
|
+0.90 / +1.50%
|
60.10
|
62.50
|
60.10
|
61.00
|
60.95
|
32.63
|
601,300
|
|
|
1/27/2022
|
+1.20 / +2.04%
|
58.00
|
60.90
|
58.00
|
60.10
|
59.34
|
32.15
|
628,200
|
|
|
1/26/2022
|
+1.10 / +1.90%
|
58.50
|
59.00
|
57.50
|
58.90
|
58.14
|
31.51
|
683,200
|
|
|
1/25/2022
|
0.00 / 0.00%
|
56.90
|
58.00
|
55.80
|
57.80
|
56.87
|
30.92
|
275,100
|
|
|
1/24/2022
|
-2.40 / -3.99%
|
59.50
|
59.50
|
56.50
|
57.80
|
57.84
|
30.92
|
555,100
|
|
|
1/21/2022
|
-0.30 / -0.50%
|
60.50
|
60.50
|
59.10
|
60.20
|
59.98
|
32.21
|
451,300
|
|
|
1/20/2022
|
+1.70 / +2.89%
|
57.30
|
61.00
|
57.30
|
60.50
|
59.38
|
32.37
|
368,200
|
|
|
1/19/2022
|
+1.80 / +3.16%
|
55.50
|
59.00
|
55.50
|
58.80
|
57.26
|
31.46
|
383,800
|
|
|
1/18/2022
|
-2.90 / -4.84%
|
59.00
|
59.20
|
55.80
|
57.00
|
56.65
|
30.49
|
1,306,200
|
|
|
1/17/2022
|
-2.60 / -4.16%
|
61.10
|
63.30
|
59.00
|
59.90
|
60.44
|
32.05
|
724,200
|
|
|
1/14/2022
|
+1.00 / +1.63%
|
59.50
|
63.00
|
59.50
|
62.50
|
61.16
|
33.44
|
457,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|