|
Closing price on 4/18/2017
|
|
| Open |
28.60 |
| High |
28.60 |
| Low |
27.70 |
| Volume |
80,360 |
| Split-adjusted Price |
6.46 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2017
|
0.00 / 0.00%
|
28.60
|
28.60
|
27.70
|
28.50
|
28.14
|
6.46
|
80,360
|
|
|
4/17/2017
|
-0.50 / -1.72%
|
29.60
|
29.60
|
28.20
|
28.50
|
28.71
|
6.46
|
152,150
|
|
|
4/14/2017
|
-0.80 / -2.68%
|
29.80
|
29.80
|
28.50
|
29.00
|
29.20
|
6.57
|
82,760
|
|
|
4/13/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
29.80
|
29.70
|
6.75
|
52,020
|
|
|
4/12/2017
|
-0.50 / -1.65%
|
30.30
|
30.50
|
29.50
|
29.80
|
30.13
|
6.75
|
110,710
|
|
|
4/11/2017
|
+1.30 / +4.48%
|
29.50
|
30.70
|
28.80
|
30.30
|
30.13
|
6.86
|
348,110
|
|
|
4/10/2017
|
+0.45 / +1.58%
|
28.55
|
29.30
|
27.90
|
29.00
|
28.79
|
6.57
|
129,370
|
|
|
4/7/2017
|
-0.15 / -0.52%
|
28.70
|
29.30
|
28.55
|
28.55
|
28.80
|
6.47
|
55,280
|
|
|
4/5/2017
|
+0.20 / +0.70%
|
28.60
|
29.20
|
28.60
|
28.70
|
28.76
|
6.50
|
28,890
|
|
|
4/4/2017
|
+0.10 / +0.35%
|
28.40
|
29.00
|
28.40
|
28.50
|
28.57
|
6.46
|
14,840
|
|
|
4/3/2017
|
-0.05 / -0.18%
|
28.40
|
28.90
|
28.40
|
28.40
|
28.45
|
6.43
|
79,710
|
|
|
3/31/2017
|
+0.45 / +1.61%
|
28.20
|
28.60
|
28.20
|
28.45
|
28.48
|
6.44
|
54,110
|
|
|
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
|
|
|