|
Closing price on 4/2/2021
|
|
Open |
44.50 |
High |
44.50 |
Low |
43.50 |
Volume |
821,400 |
Split-adjusted Price |
21.53 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2021
|
-0.10 / -0.23%
|
44.50
|
44.50
|
43.50
|
43.90
|
44.12
|
21.53
|
821,400
|
|
4/1/2021
|
+0.80 / +1.85%
|
43.20
|
44.00
|
42.80
|
44.00
|
43.24
|
21.58
|
791,900
|
|
3/31/2021
|
+0.10 / +0.23%
|
43.00
|
43.40
|
42.40
|
43.20
|
42.91
|
21.19
|
1,120,800
|
|
3/30/2021
|
-0.35 / -0.81%
|
43.50
|
43.50
|
42.60
|
43.10
|
43.03
|
21.14
|
849,300
|
|
3/29/2021
|
+0.65 / +1.52%
|
43.10
|
43.50
|
42.85
|
43.45
|
43.07
|
21.31
|
868,200
|
|
3/26/2021
|
-0.40 / -0.93%
|
43.00
|
43.20
|
40.90
|
42.80
|
41.90
|
20.99
|
1,253,300
|
|
3/25/2021
|
-0.30 / -0.69%
|
43.50
|
43.80
|
41.00
|
43.20
|
42.89
|
21.19
|
1,597,900
|
|
3/24/2021
|
-2.50 / -5.43%
|
44.60
|
45.55
|
42.90
|
43.50
|
44.06
|
21.33
|
2,640,700
|
|
3/23/2021
|
-1.60 / -3.36%
|
47.30
|
47.30
|
45.50
|
46.00
|
46.49
|
22.56
|
1,858,100
|
|
3/22/2021
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.50
|
47.60
|
47.69
|
23.34
|
1,646,400
|
|
3/19/2021
|
+0.40 / +0.85%
|
47.00
|
47.65
|
47.00
|
47.60
|
47.29
|
23.34
|
1,595,300
|
|
3/18/2021
|
-0.25 / -0.53%
|
48.00
|
48.00
|
46.95
|
47.20
|
47.33
|
23.15
|
1,564,000
|
|
3/17/2021
|
+0.10 / +0.21%
|
47.35
|
47.50
|
47.25
|
47.45
|
47.36
|
23.27
|
1,309,600
|
|
3/16/2021
|
+0.50 / +1.07%
|
47.00
|
47.60
|
46.80
|
47.35
|
47.17
|
23.22
|
2,067,400
|
|
3/15/2021
|
-0.15 / -0.32%
|
47.00
|
47.60
|
46.70
|
46.85
|
47.17
|
22.98
|
1,456,000
|
|
3/12/2021
|
+0.30 / +0.64%
|
46.60
|
47.95
|
46.60
|
47.00
|
47.30
|
23.05
|
2,050,900
|
|
3/11/2021
|
-0.50 / -1.06%
|
47.10
|
47.20
|
46.70
|
46.70
|
46.90
|
22.90
|
1,113,800
|
|
3/10/2021
|
0.00 / 0.00%
|
47.40
|
47.80
|
46.80
|
47.20
|
47.14
|
23.15
|
1,410,400
|
|
3/9/2021
|
+2.90 / +6.55%
|
44.00
|
47.40
|
43.00
|
47.20
|
45.80
|
23.15
|
4,276,000
|
|
3/8/2021
|
+0.40 / +0.91%
|
44.00
|
44.50
|
43.80
|
44.30
|
44.08
|
21.72
|
1,678,400
|
|
3/5/2021
|
-0.50 / -1.13%
|
43.80
|
44.30
|
42.50
|
43.90
|
43.49
|
21.53
|
1,406,500
|
|
3/4/2021
|
+0.10 / +0.23%
|
44.50
|
45.55
|
43.00
|
44.40
|
44.80
|
21.77
|
3,012,500
|
|
3/3/2021
|
+1.50 / +3.50%
|
43.20
|
44.50
|
43.20
|
44.30
|
44.06
|
21.72
|
3,001,100
|
|
3/2/2021
|
+0.75 / +1.78%
|
42.50
|
43.25
|
42.15
|
42.80
|
42.80
|
20.99
|
2,720,200
|
|
3/1/2021
|
+0.45 / +1.08%
|
42.00
|
42.50
|
41.80
|
42.05
|
42.05
|
20.62
|
2,086,700
|
|
2/26/2021
|
+0.65 / +1.59%
|
40.00
|
41.70
|
40.00
|
41.60
|
41.15
|
20.40
|
1,218,800
|
|
2/25/2021
|
+0.25 / +0.61%
|
40.70
|
41.45
|
40.50
|
40.95
|
40.81
|
20.08
|
1,547,700
|
|
2/24/2021
|
-1.10 / -2.63%
|
41.85
|
42.50
|
40.30
|
40.70
|
41.47
|
19.96
|
1,526,900
|
|
2/23/2021
|
-0.20 / -0.48%
|
41.40
|
42.55
|
41.40
|
41.80
|
42.11
|
20.50
|
1,136,200
|
|
2/22/2021
|
-0.30 / -0.71%
|
42.20
|
42.45
|
41.65
|
42.00
|
41.99
|
20.60
|
978,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|