Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2019	+1.15 / +2.99%	38.25	40.20	38.25	39.65	39.61	10.30	837,290
5/23/2019	+0.05 / +0.13%	38.45	38.50	38.15	38.50	38.30	10.00	248,200
5/22/2019	-0.05 / -0.13%	38.75	38.80	38.20	38.45	38.39	9.99	197,390
5/21/2019	-0.20 / -0.52%	38.85	38.85	38.50	38.50	38.64	10.00	183,990
5/20/2019	+0.40 / +1.04%	38.25	38.90	38.05	38.70	38.56	10.06	325,570
5/17/2019	-0.55 / -1.42%	39.00	39.00	38.30	38.30	38.65	9.95	114,630
5/16/2019	0.00 / 0.00%	39.00	39.10	38.85	38.85	38.95	10.10	263,760
5/15/2019	+0.65 / +1.70%	38.45	38.85	38.45	38.85	38.71	10.10	332,760
5/14/2019	0.00 / 0.00%	38.00	38.25	37.80	38.20	38.05	9.93	203,070
5/13/2019	+0.40 / +1.06%	37.60	38.30	37.60	38.20	37.98	9.93	216,260
5/10/2019	+0.40 / +1.07%	37.30	38.20	37.00	37.80	37.48	9.82	194,310
5/9/2019	-0.80 / -2.09%	38.20	38.80	37.25	37.40	37.57	9.72	197,760
5/8/2019	0.00 / 0.00%	37.50	38.20	37.30	38.20	37.78	9.93	211,980
5/7/2019	+0.25 / +0.66%	38.00	38.60	37.90	38.20	38.06	9.93	127,400
5/6/2019	-1.95 / -4.89%	39.90	39.90	37.95	37.95	38.41	9.86	342,910
5/3/2019	+0.40 / +1.01%	40.20	40.60	39.45	39.90	40.18	10.37	555,050
5/2/2019	+0.50 / +1.28%	39.05	39.50	38.60	39.50	39.12	10.26	206,340
4/26/2019	+1.15 / +3.04%	38.10	39.00	37.60	39.00	38.32	10.13	192,610
4/25/2019	-0.65 / -1.69%	38.70	38.70	37.00	37.85	37.71	9.84	464,650
4/24/2019	+0.25 / +0.65%	38.50	39.00	38.00	38.50	38.64	10.00	104,840
4/23/2019	+0.75 / +2.00%	38.15	38.70	37.75	38.25	38.15	9.94	203,970
4/22/2019	-1.55 / -3.97%	38.60	39.00	37.10	37.50	38.29	9.74	816,560
4/19/2019	-1.50 / -3.70%	40.75	40.90	39.05	39.05	39.87	10.15	617,770
4/18/2019	-1.45 / -3.45%	41.90	42.00	39.60	40.55	40.76	10.54	883,350
4/17/2019	-0.75 / -1.75%	43.00	43.10	41.90	42.00	42.52	10.91	388,420
4/16/2019	-0.25 / -0.58%	42.70	42.90	42.00	42.75	42.34	11.11	394,310
4/12/2019	+0.20 / +0.47%	42.60	43.35	42.50	43.00	43.03	11.17	387,170
4/11/2019	-0.40 / -0.93%	43.00	43.50	42.80	42.80	43.13	11.12	343,170
4/10/2019	+0.15 / +0.35%	42.60	43.50	42.20	43.20	42.83	11.23	442,830
4/9/2019	-0.50 / -1.15%	43.90	43.90	43.05	43.05	43.37	11.19	403,650

<<Previous 30 days Next 30 days>>

HDG News

29/04	HDG: Change in personnel
29/04	HDG: Minutes & Resolution of the 2025 AGM
23/04	HDG: Report on the day becoming major shareholders - Pyn Elite Fund
22/04	HDG: Annual Report 2024
22/04	HDG: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
AAV	234,100	6.00	0.00%
AGG	228,400	15.95	-3.33%
API	85,000	7.00	-2.78%
ASM	118,400	6.75	-1.46%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,500	17.90	-3.24%
C21	0	14.00	0.00%
CCI	0	25.50	0.00%