|
Closing price on 3/30/2017
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
28.00 |
| Volume |
33,750 |
| Split-adjusted Price |
6.34 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2017
|
-0.50 / -1.75%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.24
|
6.34
|
33,750
|
|
|
3/29/2017
|
-0.50 / -1.72%
|
29.00
|
29.10
|
28.50
|
28.50
|
28.84
|
6.46
|
76,190
|
|
|
3/28/2017
|
0.00 / 0.00%
|
29.00
|
29.20
|
29.00
|
29.00
|
29.08
|
6.57
|
31,880
|
|
|
3/27/2017
|
+0.30 / +1.05%
|
28.60
|
30.00
|
28.60
|
29.00
|
29.14
|
6.57
|
31,570
|
|
|
3/24/2017
|
+0.70 / +2.50%
|
28.50
|
28.85
|
28.20
|
28.70
|
28.56
|
6.50
|
131,200
|
|
|
3/23/2017
|
-1.50 / -5.08%
|
29.20
|
29.70
|
28.00
|
28.00
|
29.19
|
6.12
|
120,390
|
|
|
3/22/2017
|
+0.20 / +0.68%
|
29.40
|
29.80
|
29.25
|
29.50
|
29.47
|
6.44
|
83,980
|
|
|
3/21/2017
|
+0.80 / +2.81%
|
28.60
|
29.50
|
28.60
|
29.30
|
29.10
|
6.40
|
73,890
|
|
|
3/20/2017
|
-0.10 / -0.35%
|
28.50
|
29.00
|
28.50
|
28.50
|
28.56
|
6.23
|
27,840
|
|
|
3/17/2017
|
-0.50 / -1.72%
|
29.50
|
29.50
|
28.50
|
28.60
|
28.98
|
6.25
|
81,980
|
|
|
3/16/2017
|
-0.40 / -1.36%
|
29.60
|
29.60
|
29.10
|
29.10
|
29.32
|
6.36
|
57,510
|
|
|
3/15/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.50
|
29.29
|
6.44
|
42,880
|
|
|
3/14/2017
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.82
|
6.44
|
28,970
|
|
|
3/13/2017
|
-0.10 / -0.33%
|
30.45
|
30.45
|
29.60
|
30.00
|
29.96
|
6.55
|
75,810
|
|
|
3/10/2017
|
+1.30 / +4.51%
|
28.40
|
30.20
|
28.40
|
30.10
|
29.84
|
6.58
|
203,560
|
|
|
3/9/2017
|
-0.70 / -2.37%
|
29.00
|
29.00
|
28.50
|
28.80
|
28.89
|
6.29
|
31,010
|
|
|
3/8/2017
|
+1.60 / +5.73%
|
27.90
|
29.80
|
27.90
|
29.50
|
29.26
|
6.44
|
101,150
|
|
|
3/7/2017
|
+0.60 / +2.20%
|
27.60
|
27.90
|
27.10
|
27.90
|
27.47
|
6.09
|
74,690
|
|
|
3/6/2017
|
-0.10 / -0.36%
|
27.10
|
27.30
|
27.10
|
27.30
|
27.23
|
5.96
|
72,740
|
|
|
3/3/2017
|
+0.40 / +1.48%
|
27.00
|
27.50
|
27.00
|
27.40
|
27.47
|
5.99
|
85,030
|
|
|
3/2/2017
|
-0.20 / -0.74%
|
26.50
|
27.50
|
26.00
|
27.00
|
26.45
|
5.90
|
20,910
|
|
|
3/1/2017
|
-0.10 / -0.37%
|
27.50
|
28.00
|
27.10
|
27.20
|
27.42
|
5.94
|
46,020
|
|
|
2/28/2017
|
+0.50 / +1.87%
|
27.00
|
27.30
|
26.80
|
27.30
|
27.00
|
5.96
|
184,710
|
|
|
2/27/2017
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.80
|
26.80
|
26.92
|
5.85
|
24,810
|
|
|
2/24/2017
|
-0.40 / -1.47%
|
27.20
|
27.40
|
26.80
|
26.80
|
27.12
|
5.85
|
18,620
|
|
|
2/23/2017
|
+0.20 / +0.74%
|
27.50
|
27.70
|
27.20
|
27.20
|
27.55
|
5.94
|
27,620
|
|
|
2/22/2017
|
-0.60 / -2.17%
|
26.80
|
27.60
|
26.80
|
27.00
|
27.41
|
5.90
|
9,630
|
|
|
2/21/2017
|
+0.20 / +0.73%
|
27.45
|
27.70
|
27.25
|
27.60
|
27.52
|
6.03
|
128,830
|
|
|
2/20/2017
|
+0.60 / +2.24%
|
27.00
|
27.50
|
27.00
|
27.40
|
27.37
|
5.99
|
42,450
|
|
|
2/17/2017
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.20
|
26.80
|
26.88
|
5.85
|
67,410
|
|
|