|
Closing price on 4/20/2022
|
|
Open |
66.60 |
High |
66.60 |
Low |
62.00 |
Volume |
1,041,400 |
Split-adjusted Price |
37.00 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2022
|
-4.60 / -6.91%
|
66.60
|
66.60
|
62.00
|
62.00
|
64.56
|
37.00
|
1,041,400
|
|
4/19/2022
|
-0.40 / -0.60%
|
68.00
|
68.20
|
66.10
|
66.60
|
67.38
|
39.75
|
706,900
|
|
4/18/2022
|
-0.80 / -1.18%
|
67.50
|
68.60
|
65.80
|
67.00
|
66.97
|
39.99
|
1,036,600
|
|
4/15/2022
|
+1.30 / +1.95%
|
66.00
|
70.00
|
65.10
|
67.80
|
68.24
|
40.46
|
986,800
|
|
4/14/2022
|
-0.70 / -1.04%
|
67.30
|
67.40
|
66.30
|
66.50
|
66.85
|
39.69
|
604,500
|
|
4/13/2022
|
+2.20 / +3.38%
|
64.20
|
67.50
|
63.00
|
67.20
|
64.71
|
40.11
|
857,200
|
|
4/12/2022
|
-1.60 / -2.40%
|
66.70
|
67.30
|
63.50
|
65.00
|
64.84
|
38.79
|
1,007,500
|
|
4/8/2022
|
-1.40 / -2.06%
|
67.60
|
68.20
|
66.60
|
66.60
|
67.38
|
39.75
|
1,395,700
|
|
4/7/2022
|
-1.80 / -2.58%
|
69.20
|
69.20
|
67.20
|
68.00
|
68.27
|
40.58
|
1,317,000
|
|
4/6/2022
|
-0.40 / -0.57%
|
69.80
|
69.90
|
68.60
|
69.80
|
69.03
|
41.66
|
1,454,100
|
|
4/5/2022
|
-1.30 / -1.82%
|
71.30
|
71.80
|
70.20
|
70.20
|
70.88
|
41.90
|
935,500
|
|
4/4/2022
|
-0.10 / -0.14%
|
71.80
|
72.30
|
71.10
|
71.50
|
71.57
|
42.67
|
1,225,800
|
|
4/1/2022
|
+1.60 / +2.29%
|
69.10
|
71.70
|
68.80
|
71.60
|
70.25
|
42.73
|
1,439,000
|
|
3/31/2022
|
+1.20 / +1.74%
|
68.60
|
70.00
|
68.50
|
70.00
|
69.08
|
41.78
|
1,169,700
|
|
3/30/2022
|
-2.20 / -3.10%
|
70.60
|
72.10
|
68.50
|
68.80
|
70.03
|
41.06
|
1,663,300
|
|
3/29/2022
|
-0.30 / -0.42%
|
71.70
|
72.00
|
70.70
|
71.00
|
71.18
|
42.37
|
1,338,700
|
|
3/28/2022
|
-1.60 / -2.19%
|
71.90
|
72.90
|
70.10
|
71.30
|
71.53
|
42.55
|
1,973,300
|
|
3/25/2022
|
+0.40 / +0.55%
|
73.00
|
73.00
|
71.70
|
72.90
|
72.29
|
43.51
|
4,635,300
|
|
3/24/2022
|
-0.50 / -0.68%
|
72.90
|
73.50
|
71.60
|
72.50
|
72.34
|
43.27
|
1,453,700
|
|
3/23/2022
|
0.00 / 0.00%
|
72.70
|
74.00
|
71.20
|
73.00
|
72.21
|
43.57
|
1,946,400
|
|
3/22/2022
|
-0.50 / -0.68%
|
73.70
|
74.80
|
71.70
|
73.00
|
73.10
|
43.57
|
1,463,500
|
|
3/21/2022
|
+1.20 / +1.66%
|
72.30
|
73.80
|
71.70
|
73.50
|
72.79
|
43.87
|
1,936,500
|
|
3/18/2022
|
+1.20 / +1.69%
|
71.20
|
73.00
|
70.50
|
72.30
|
72.02
|
43.15
|
1,642,800
|
|
3/17/2022
|
+0.60 / +0.85%
|
70.80
|
71.90
|
70.60
|
71.10
|
71.15
|
42.43
|
686,600
|
|
3/16/2022
|
+2.30 / +3.32%
|
69.90
|
72.50
|
69.00
|
71.50
|
70.90
|
42.08
|
2,026,700
|
|
3/15/2022
|
+0.40 / +0.58%
|
68.40
|
69.50
|
67.80
|
69.20
|
68.42
|
40.72
|
766,300
|
|
3/14/2022
|
-0.70 / -1.01%
|
68.70
|
70.00
|
68.10
|
68.80
|
68.66
|
40.49
|
1,036,700
|
|
3/11/2022
|
-0.20 / -0.29%
|
69.70
|
70.10
|
68.30
|
69.50
|
69.23
|
40.90
|
1,100,400
|
|
3/10/2022
|
+0.80 / +1.16%
|
69.80
|
70.50
|
68.90
|
69.70
|
69.41
|
41.02
|
942,000
|
|
3/9/2022
|
+1.40 / +2.07%
|
67.10
|
69.40
|
64.50
|
68.90
|
66.45
|
40.55
|
1,736,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|