|
Closing price on 5/25/2021
|
|
Open |
44.20 |
High |
44.90 |
Low |
43.70 |
Volume |
1,451,400 |
Split-adjusted Price |
21.45 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2021
|
-0.40 / -0.91%
|
44.20
|
44.90
|
43.70
|
43.75
|
44.36
|
21.45
|
1,451,400
|
|
5/24/2021
|
+2.20 / +5.24%
|
42.10
|
44.50
|
42.10
|
44.15
|
43.84
|
21.65
|
2,630,600
|
|
5/21/2021
|
+1.15 / +2.82%
|
40.80
|
42.90
|
40.80
|
41.95
|
42.18
|
20.57
|
4,377,000
|
|
5/20/2021
|
-0.20 / -0.49%
|
41.00
|
41.00
|
40.70
|
40.80
|
40.80
|
20.01
|
686,400
|
|
5/19/2021
|
+0.30 / +0.74%
|
40.30
|
41.00
|
40.30
|
41.00
|
40.66
|
20.11
|
744,400
|
|
5/18/2021
|
-0.40 / -0.97%
|
41.00
|
41.40
|
40.50
|
40.70
|
40.50
|
19.96
|
801,200
|
|
5/17/2021
|
-1.75 / -4.08%
|
42.85
|
43.00
|
41.05
|
41.10
|
41.05
|
20.16
|
683,700
|
|
5/14/2021
|
+0.35 / +0.82%
|
42.50
|
43.50
|
41.85
|
42.85
|
42.91
|
21.01
|
5,473,200
|
|
5/13/2021
|
+0.65 / +1.55%
|
41.50
|
43.00
|
41.10
|
42.50
|
42.35
|
20.84
|
1,079,800
|
|
5/12/2021
|
+0.65 / +1.58%
|
41.20
|
42.00
|
41.20
|
41.85
|
41.58
|
20.52
|
564,800
|
|
5/11/2021
|
+1.00 / +2.49%
|
40.80
|
42.50
|
40.50
|
41.20
|
41.44
|
20.20
|
942,000
|
|
5/10/2021
|
-0.10 / -0.25%
|
40.00
|
40.50
|
39.20
|
40.20
|
39.74
|
19.71
|
837,700
|
|
5/7/2021
|
-0.90 / -2.18%
|
41.20
|
41.20
|
39.50
|
40.30
|
40.32
|
19.76
|
1,409,700
|
|
5/6/2021
|
-0.70 / -1.67%
|
42.50
|
42.80
|
41.00
|
41.20
|
42.00
|
20.20
|
818,500
|
|
5/5/2021
|
+2.70 / +6.89%
|
39.20
|
41.90
|
39.20
|
41.90
|
41.34
|
20.55
|
2,248,322
|
|
5/4/2021
|
+0.40 / +1.03%
|
37.80
|
39.90
|
37.10
|
39.20
|
38.59
|
19.22
|
606,000
|
|
4/29/2021
|
-0.20 / -0.51%
|
38.80
|
39.15
|
38.80
|
38.80
|
38.99
|
19.03
|
352,200
|
|
4/28/2021
|
+0.35 / +0.91%
|
38.65
|
39.35
|
38.60
|
39.00
|
38.91
|
19.13
|
430,200
|
|
4/27/2021
|
+0.05 / +0.13%
|
39.00
|
40.50
|
38.60
|
38.65
|
39.33
|
18.95
|
1,026,300
|
|
4/26/2021
|
+0.10 / +0.26%
|
38.60
|
39.70
|
37.05
|
38.60
|
38.73
|
18.93
|
732,100
|
|
4/23/2021
|
+1.15 / +3.08%
|
37.35
|
39.40
|
37.00
|
38.50
|
37.91
|
18.88
|
1,137,800
|
|
4/22/2021
|
-2.70 / -6.74%
|
39.60
|
40.00
|
37.35
|
37.35
|
38.80
|
18.32
|
1,749,500
|
|
4/20/2021
|
-0.90 / -2.20%
|
40.90
|
41.00
|
39.90
|
40.05
|
40.44
|
19.64
|
867,500
|
|
4/19/2021
|
0.00 / 0.00%
|
41.40
|
41.40
|
39.90
|
40.95
|
40.66
|
20.08
|
695,500
|
|
4/16/2021
|
-1.35 / -3.19%
|
41.70
|
42.20
|
39.80
|
40.95
|
40.73
|
20.08
|
5,593,500
|
|
4/15/2021
|
-0.90 / -2.08%
|
42.70
|
42.80
|
41.90
|
42.30
|
42.28
|
20.74
|
1,295,900
|
|
4/14/2021
|
-0.20 / -0.46%
|
42.75
|
43.30
|
41.90
|
43.20
|
42.73
|
21.19
|
797,000
|
|
4/13/2021
|
-0.90 / -2.03%
|
44.30
|
44.50
|
43.00
|
43.40
|
43.75
|
21.28
|
985,200
|
|
4/12/2021
|
+0.80 / +1.84%
|
43.60
|
44.90
|
43.60
|
44.30
|
44.39
|
21.72
|
1,781,000
|
|
4/9/2021
|
0.00 / 0.00%
|
43.50
|
43.65
|
43.40
|
43.50
|
43.51
|
21.33
|
675,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|