|
Closing price on 5/19/2017
|
|
| Open |
28.50 |
| High |
29.00 |
| Low |
28.50 |
| Volume |
38,620 |
| Split-adjusted Price |
6.48 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
-0.20 / -0.69%
|
28.50
|
29.00
|
28.50
|
28.60
|
28.64
|
6.48
|
38,620
|
|
|
5/18/2017
|
-0.10 / -0.35%
|
28.80
|
28.90
|
28.60
|
28.80
|
28.83
|
6.52
|
14,950
|
|
|
5/17/2017
|
-0.20 / -0.69%
|
28.90
|
29.00
|
28.60
|
28.90
|
28.83
|
6.55
|
25,700
|
|
|
5/16/2017
|
-0.30 / -1.02%
|
29.60
|
29.60
|
29.10
|
29.10
|
29.24
|
6.59
|
33,340
|
|
|
5/15/2017
|
+0.40 / +1.38%
|
28.90
|
29.50
|
28.90
|
29.40
|
29.34
|
6.66
|
58,470
|
|
|
5/12/2017
|
-0.30 / -1.02%
|
29.10
|
29.10
|
28.80
|
29.00
|
29.02
|
6.57
|
78,660
|
|
|
5/11/2017
|
-0.20 / -0.68%
|
29.40
|
29.40
|
28.50
|
29.30
|
29.02
|
6.64
|
28,520
|
|
|
5/10/2017
|
-0.40 / -1.34%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.66
|
6.68
|
17,980
|
|
|
5/9/2017
|
+1.10 / +3.82%
|
29.00
|
30.60
|
28.80
|
29.90
|
29.59
|
6.77
|
167,540
|
|
|
5/8/2017
|
+0.30 / +1.05%
|
28.30
|
28.80
|
28.20
|
28.80
|
28.52
|
6.52
|
33,720
|
|
|
5/5/2017
|
0.00 / 0.00%
|
28.20
|
28.60
|
28.20
|
28.50
|
28.45
|
6.46
|
34,850
|
|
|
5/4/2017
|
-0.05 / -0.18%
|
28.70
|
29.00
|
28.50
|
28.50
|
28.64
|
6.46
|
19,020
|
|
|
5/3/2017
|
+0.35 / +1.24%
|
28.10
|
29.00
|
27.80
|
28.55
|
28.33
|
6.47
|
75,010
|
|
|
4/28/2017
|
-0.25 / -0.88%
|
28.15
|
28.85
|
28.15
|
28.20
|
28.38
|
6.39
|
28,160
|
|
|
4/27/2017
|
+0.15 / +0.53%
|
28.50
|
28.50
|
28.30
|
28.45
|
28.37
|
6.44
|
27,320
|
|
|
4/26/2017
|
-0.20 / -0.70%
|
28.30
|
28.80
|
28.30
|
28.30
|
28.48
|
6.41
|
24,790
|
|
|
4/25/2017
|
-0.50 / -1.72%
|
28.10
|
29.00
|
28.10
|
28.50
|
28.65
|
6.46
|
9,370
|
|
|
4/24/2017
|
-0.10 / -0.34%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.15
|
6.57
|
10,360
|
|
|
4/21/2017
|
-0.20 / -0.68%
|
29.30
|
29.70
|
29.00
|
29.10
|
29.35
|
6.59
|
24,160
|
|
|
4/20/2017
|
+0.90 / +3.17%
|
28.70
|
29.40
|
28.50
|
29.30
|
29.11
|
6.64
|
148,250
|
|
|
4/19/2017
|
-0.10 / -0.35%
|
28.50
|
28.70
|
28.00
|
28.40
|
28.54
|
6.43
|
81,350
|
|
|
4/18/2017
|
0.00 / 0.00%
|
28.60
|
28.60
|
27.70
|
28.50
|
28.14
|
6.46
|
80,360
|
|
|
4/17/2017
|
-0.50 / -1.72%
|
29.60
|
29.60
|
28.20
|
28.50
|
28.71
|
6.46
|
152,150
|
|
|
4/14/2017
|
-0.80 / -2.68%
|
29.80
|
29.80
|
28.50
|
29.00
|
29.20
|
6.57
|
82,760
|
|
|
4/13/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
29.80
|
29.70
|
6.75
|
52,020
|
|
|
4/12/2017
|
-0.50 / -1.65%
|
30.30
|
30.50
|
29.50
|
29.80
|
30.13
|
6.75
|
110,710
|
|
|
4/11/2017
|
+1.30 / +4.48%
|
29.50
|
30.70
|
28.80
|
30.30
|
30.13
|
6.86
|
348,110
|
|
|
4/10/2017
|
+0.45 / +1.58%
|
28.55
|
29.30
|
27.90
|
29.00
|
28.79
|
6.57
|
129,370
|
|
|
4/7/2017
|
-0.15 / -0.52%
|
28.70
|
29.30
|
28.55
|
28.55
|
28.80
|
6.47
|
55,280
|
|
|
4/5/2017
|
+0.20 / +0.70%
|
28.60
|
29.20
|
28.60
|
28.70
|
28.76
|
6.50
|
28,890
|
|
|