|
Closing price on 4/26/2021
|
|
Open |
38.60 |
High |
39.70 |
Low |
37.05 |
Volume |
732,100 |
Split-adjusted Price |
18.93 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2021
|
+0.10 / +0.26%
|
38.60
|
39.70
|
37.05
|
38.60
|
38.73
|
18.93
|
732,100
|
|
4/23/2021
|
+1.15 / +3.08%
|
37.35
|
39.40
|
37.00
|
38.50
|
37.91
|
18.88
|
1,137,800
|
|
4/22/2021
|
-2.70 / -6.74%
|
39.60
|
40.00
|
37.35
|
37.35
|
38.80
|
18.32
|
1,749,500
|
|
4/20/2021
|
-0.90 / -2.20%
|
40.90
|
41.00
|
39.90
|
40.05
|
40.44
|
19.64
|
867,500
|
|
4/19/2021
|
0.00 / 0.00%
|
41.40
|
41.40
|
39.90
|
40.95
|
40.66
|
20.08
|
695,500
|
|
4/16/2021
|
-1.35 / -3.19%
|
41.70
|
42.20
|
39.80
|
40.95
|
40.73
|
20.08
|
5,593,500
|
|
4/15/2021
|
-0.90 / -2.08%
|
42.70
|
42.80
|
41.90
|
42.30
|
42.28
|
20.74
|
1,295,900
|
|
4/14/2021
|
-0.20 / -0.46%
|
42.75
|
43.30
|
41.90
|
43.20
|
42.73
|
21.19
|
797,000
|
|
4/13/2021
|
-0.90 / -2.03%
|
44.30
|
44.50
|
43.00
|
43.40
|
43.75
|
21.28
|
985,200
|
|
4/12/2021
|
+0.80 / +1.84%
|
43.60
|
44.90
|
43.60
|
44.30
|
44.39
|
21.72
|
1,781,000
|
|
4/9/2021
|
0.00 / 0.00%
|
43.50
|
43.65
|
43.40
|
43.50
|
43.51
|
21.33
|
675,900
|
|
4/8/2021
|
-0.20 / -0.46%
|
43.90
|
43.95
|
43.50
|
43.50
|
43.75
|
21.33
|
816,600
|
|
4/7/2021
|
+0.70 / +1.63%
|
42.80
|
43.90
|
42.75
|
43.70
|
42.98
|
21.43
|
612,100
|
|
4/6/2021
|
-0.60 / -1.38%
|
43.20
|
43.50
|
42.85
|
43.00
|
43.07
|
21.09
|
1,037,000
|
|
4/5/2021
|
-0.30 / -0.68%
|
43.90
|
44.05
|
43.00
|
43.60
|
43.90
|
21.38
|
850,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|