|
Closing price on 5/13/2022
|
|
Open |
43.55 |
High |
43.75 |
Low |
40.70 |
Volume |
936,200 |
Split-adjusted Price |
24.29 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2022
|
-3.05 / -6.97%
|
43.55
|
43.75
|
40.70
|
40.70
|
41.28
|
24.29
|
936,200
|
|
5/12/2022
|
-3.25 / -6.91%
|
46.80
|
47.80
|
43.75
|
43.75
|
45.71
|
26.11
|
890,900
|
|
5/11/2022
|
+0.90 / +1.95%
|
46.80
|
48.00
|
46.00
|
47.00
|
46.69
|
28.05
|
856,700
|
|
5/10/2022
|
-1.35 / -2.85%
|
44.15
|
46.30
|
44.15
|
46.10
|
44.48
|
27.51
|
2,000,700
|
|
5/9/2022
|
-3.55 / -6.96%
|
49.90
|
50.00
|
47.45
|
47.45
|
47.65
|
28.32
|
1,667,800
|
|
5/6/2022
|
-3.80 / -6.93%
|
52.80
|
53.90
|
51.00
|
51.00
|
52.64
|
30.44
|
1,010,500
|
|
5/5/2022
|
+0.30 / +0.55%
|
54.90
|
56.30
|
52.00
|
54.80
|
54.19
|
32.71
|
867,300
|
|
5/4/2022
|
-3.10 / -5.38%
|
57.20
|
57.20
|
54.50
|
54.50
|
55.78
|
32.53
|
456,000
|
|
4/29/2022
|
+0.40 / +0.70%
|
56.40
|
58.50
|
56.00
|
57.60
|
57.26
|
34.38
|
889,200
|
|
4/28/2022
|
+1.20 / +2.14%
|
56.50
|
57.30
|
55.40
|
57.20
|
56.34
|
34.14
|
1,938,900
|
|
4/27/2022
|
+2.40 / +4.48%
|
53.40
|
56.00
|
52.30
|
56.00
|
54.08
|
33.42
|
821,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|