|
Closing price on 4/26/2022
|
|
Open |
52.50 |
High |
53.60 |
Low |
52.50 |
Volume |
1,975,000 |
Split-adjusted Price |
31.99 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2022
|
-2.80 / -4.96%
|
52.50
|
53.60
|
52.50
|
53.60
|
52.65
|
31.99
|
1,975,000
|
|
4/25/2022
|
-4.20 / -6.93%
|
59.70
|
59.70
|
56.40
|
56.40
|
56.74
|
33.66
|
1,003,500
|
|
4/22/2022
|
-1.30 / -2.10%
|
61.90
|
63.10
|
57.60
|
60.60
|
58.85
|
36.17
|
1,706,600
|
|
4/21/2022
|
-0.10 / -0.16%
|
60.00
|
63.00
|
58.00
|
61.90
|
59.87
|
36.94
|
1,498,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|