|
Closing price on 5/17/2024
|
|
Open |
27.50 |
High |
29.30 |
Low |
27.50 |
Volume |
7,759,300 |
Split-adjusted Price |
29.30 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
+1.90 / +6.93%
|
27.50
|
29.30
|
27.50
|
29.30
|
28.93
|
29.30
|
7,759,300
|
|
5/16/2024
|
+0.05 / +0.18%
|
27.50
|
27.70
|
27.15
|
27.40
|
27.43
|
27.40
|
1,737,200
|
|
5/15/2024
|
+0.30 / +1.11%
|
27.05
|
27.65
|
27.05
|
27.35
|
27.33
|
27.35
|
1,718,000
|
|
5/14/2024
|
0.00 / 0.00%
|
27.20
|
27.30
|
26.95
|
27.05
|
27.10
|
27.05
|
661,800
|
|
5/13/2024
|
+0.20 / +0.74%
|
27.10
|
27.30
|
26.80
|
27.05
|
27.07
|
27.05
|
974,500
|
|
5/10/2024
|
-0.15 / -0.56%
|
27.00
|
27.20
|
26.60
|
26.85
|
26.81
|
26.85
|
1,565,200
|
|
5/9/2024
|
-0.40 / -1.46%
|
27.70
|
27.70
|
27.00
|
27.00
|
27.21
|
27.00
|
949,000
|
|
5/8/2024
|
+0.50 / +1.86%
|
26.80
|
27.80
|
26.70
|
27.40
|
27.46
|
27.40
|
2,003,900
|
|
5/7/2024
|
-0.10 / -0.37%
|
27.05
|
27.25
|
26.80
|
26.90
|
26.91
|
26.90
|
819,400
|
|
5/6/2024
|
+0.35 / +1.31%
|
26.75
|
27.40
|
26.75
|
27.00
|
27.02
|
27.00
|
1,200,100
|
|
5/3/2024
|
-0.35 / -1.30%
|
27.20
|
27.25
|
26.50
|
26.65
|
26.85
|
26.65
|
757,700
|
|
5/2/2024
|
+0.35 / +1.31%
|
26.75
|
27.90
|
26.70
|
27.00
|
27.08
|
27.00
|
995,200
|
|
4/26/2024
|
+0.15 / +0.57%
|
26.20
|
26.85
|
26.15
|
26.65
|
26.56
|
26.65
|
715,600
|
|
4/25/2024
|
+0.10 / +0.38%
|
26.40
|
26.65
|
26.25
|
26.50
|
26.42
|
26.50
|
650,300
|
|
4/24/2024
|
+0.85 / +3.33%
|
25.80
|
26.75
|
25.80
|
26.40
|
26.18
|
26.40
|
1,209,800
|
|
4/23/2024
|
-0.25 / -0.97%
|
25.90
|
26.05
|
25.55
|
25.55
|
25.82
|
25.55
|
976,100
|
|
4/22/2024
|
+0.60 / +2.38%
|
25.50
|
26.05
|
25.50
|
25.80
|
25.77
|
25.80
|
1,014,200
|
|
4/19/2024
|
-0.80 / -3.08%
|
25.70
|
25.95
|
25.10
|
25.20
|
25.47
|
25.20
|
2,400,700
|
|
4/17/2024
|
-0.50 / -1.89%
|
26.55
|
26.70
|
26.00
|
26.00
|
26.19
|
26.00
|
1,821,700
|
|
4/16/2024
|
-0.20 / -0.75%
|
26.75
|
26.80
|
25.60
|
26.50
|
26.27
|
26.50
|
3,196,800
|
|
4/15/2024
|
-1.90 / -6.64%
|
28.40
|
28.50
|
26.60
|
26.70
|
27.59
|
26.70
|
4,024,200
|
|
4/12/2024
|
+0.10 / +0.35%
|
28.60
|
28.70
|
28.35
|
28.60
|
28.50
|
28.60
|
1,134,800
|
|
4/11/2024
|
-0.05 / -0.18%
|
28.25
|
28.55
|
28.10
|
28.50
|
28.30
|
28.50
|
1,441,900
|
|
4/10/2024
|
+0.05 / +0.18%
|
28.65
|
29.10
|
28.55
|
28.55
|
28.74
|
28.55
|
1,605,900
|
|
4/9/2024
|
+0.30 / +1.06%
|
28.25
|
28.60
|
28.00
|
28.50
|
28.36
|
28.50
|
1,772,400
|
|
4/8/2024
|
-0.30 / -1.05%
|
28.50
|
28.60
|
28.20
|
28.20
|
28.42
|
28.20
|
1,807,300
|
|
4/5/2024
|
-1.00 / -3.39%
|
29.20
|
29.20
|
28.50
|
28.50
|
28.93
|
28.50
|
3,017,100
|
|
4/4/2024
|
-0.20 / -0.67%
|
29.70
|
29.75
|
29.00
|
29.50
|
29.31
|
29.50
|
3,565,600
|
|
4/3/2024
|
-0.25 / -0.83%
|
30.00
|
30.40
|
29.50
|
29.70
|
30.01
|
29.70
|
5,657,600
|
|
4/2/2024
|
+0.45 / +1.53%
|
29.50
|
30.15
|
29.15
|
29.95
|
29.78
|
29.95
|
3,838,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
5,123,600
|
6.90
|
-9.21%
|
|
|
AGG
|
1,581,100
|
26.30
|
-0.75%
|
|
|
API
|
1,068,800
|
10.30
|
-6.36%
|
|
|
ASM
|
3,481,200
|
12.20
|
-0.81%
|
|
|
BCR
|
3,130,600
|
6.60
|
-4.35%
|
|
|
BII
|
519,500
|
0.90
|
12.50%
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
C21
|
800
|
18.60
|
14.81%
|
|
|
CCI
|
100
|
21.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|