|
Closing price on 4/17/2020
|
|
| Open |
25.45 |
| High |
26.10 |
| Low |
25.40 |
| Volume |
1,288,180 |
| Split-adjusted Price |
9.46 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+1.25 / +5.12%
|
25.45
|
26.10
|
25.40
|
25.65
|
25.88
|
9.46
|
1,288,180
|
|
|
4/16/2020
|
+1.55 / +6.78%
|
23.20
|
24.40
|
23.20
|
24.40
|
24.00
|
9.00
|
921,010
|
|
|
4/15/2020
|
+1.45 / +6.78%
|
21.85
|
22.85
|
21.60
|
22.85
|
22.40
|
8.43
|
620,640
|
|
|
4/14/2020
|
+0.60 / +2.88%
|
21.00
|
21.50
|
20.70
|
21.40
|
21.15
|
7.90
|
634,760
|
|
|
4/13/2020
|
+0.80 / +4.00%
|
20.20
|
20.90
|
20.15
|
20.80
|
20.64
|
7.67
|
224,140
|
|
|
4/10/2020
|
-0.15 / -0.74%
|
19.70
|
20.55
|
19.70
|
20.00
|
20.11
|
7.38
|
230,190
|
|
|
4/9/2020
|
+0.40 / +2.03%
|
19.70
|
20.50
|
19.70
|
20.15
|
20.11
|
7.43
|
318,690
|
|
|
4/8/2020
|
-0.35 / -1.74%
|
20.00
|
20.20
|
19.10
|
19.75
|
19.86
|
7.29
|
299,930
|
|
|
4/7/2020
|
+1.15 / +6.07%
|
19.70
|
20.25
|
19.10
|
20.10
|
19.90
|
7.42
|
564,650
|
|
|
4/6/2020
|
+1.20 / +6.76%
|
18.10
|
18.95
|
18.10
|
18.95
|
18.76
|
6.99
|
494,070
|
|
|
4/3/2020
|
+0.80 / +4.72%
|
17.25
|
18.00
|
17.25
|
17.75
|
17.56
|
6.55
|
355,510
|
|
|
4/1/2020
|
+0.55 / +3.35%
|
16.40
|
17.30
|
16.30
|
16.95
|
16.99
|
6.25
|
174,430
|
|
|
3/31/2020
|
+0.20 / +1.23%
|
16.20
|
17.30
|
16.00
|
16.40
|
16.49
|
6.05
|
267,720
|
|
|
3/30/2020
|
-1.20 / -6.90%
|
16.45
|
16.75
|
16.20
|
16.20
|
16.35
|
5.98
|
524,680
|
|
|
3/27/2020
|
+0.10 / +0.58%
|
17.60
|
17.70
|
17.10
|
17.40
|
17.49
|
6.42
|
339,550
|
|
|
3/26/2020
|
-1.05 / -5.72%
|
18.25
|
18.25
|
17.25
|
17.30
|
17.67
|
6.38
|
855,560
|
|
|
3/25/2020
|
+0.70 / +3.97%
|
18.00
|
18.60
|
18.00
|
18.35
|
18.25
|
6.77
|
619,070
|
|
|
3/24/2020
|
-0.05 / -0.28%
|
17.30
|
18.20
|
16.70
|
17.65
|
17.31
|
6.51
|
572,080
|
|
|
3/23/2020
|
-1.30 / -6.84%
|
19.00
|
19.00
|
17.70
|
17.70
|
17.72
|
6.53
|
788,010
|
|
|
3/20/2020
|
0.00 / 0.00%
|
18.90
|
19.25
|
18.70
|
19.00
|
18.97
|
7.01
|
474,770
|
|
|
3/19/2020
|
-0.80 / -4.04%
|
19.60
|
19.60
|
18.80
|
19.00
|
19.15
|
7.01
|
425,880
|
|
|
3/18/2020
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.30
|
19.80
|
19.79
|
7.31
|
640,230
|
|
|
3/17/2020
|
+0.70 / +3.66%
|
18.00
|
20.40
|
17.80
|
19.80
|
18.02
|
7.31
|
1,425,930
|
|
|
3/16/2020
|
-1.40 / -6.83%
|
19.50
|
20.20
|
19.10
|
19.10
|
19.23
|
7.05
|
662,940
|
|
|
3/13/2020
|
-0.30 / -1.44%
|
19.35
|
20.50
|
19.35
|
20.50
|
19.53
|
7.56
|
695,750
|
|
|
3/12/2020
|
-1.55 / -6.94%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.85
|
7.67
|
806,400
|
|
|
3/11/2020
|
-1.65 / -6.88%
|
24.50
|
24.50
|
22.35
|
22.35
|
22.94
|
8.25
|
638,030
|
|
|
3/10/2020
|
-0.70 / -2.83%
|
23.30
|
24.70
|
23.20
|
24.00
|
23.71
|
8.85
|
453,770
|
|
|
3/9/2020
|
-1.85 / -6.97%
|
24.90
|
25.75
|
24.70
|
24.70
|
24.81
|
9.11
|
429,660
|
|
|
3/6/2020
|
+0.25 / +0.95%
|
26.35
|
26.90
|
26.25
|
26.55
|
26.57
|
9.80
|
438,430
|
|
|