|
|
Closing price on 5/28/2020
|
|
| Open |
27.35 |
| High |
27.90 |
| Low |
27.20 |
| Volume |
374,410 |
| Split-adjusted Price |
10.22 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
+0.20 / +0.73%
|
27.35
|
27.90
|
27.20
|
27.70
|
27.53
|
10.22
|
374,410
|
|
|
5/27/2020
|
-0.65 / -2.31%
|
28.30
|
28.30
|
27.50
|
27.50
|
27.85
|
10.15
|
862,740
|
|
|
5/26/2020
|
+0.35 / +1.26%
|
28.40
|
28.70
|
28.00
|
28.15
|
28.30
|
10.39
|
557,780
|
|
|
5/25/2020
|
+1.80 / +6.92%
|
26.30
|
27.80
|
25.75
|
27.80
|
27.24
|
10.26
|
957,230
|
|
|
5/22/2020
|
-0.75 / -2.80%
|
26.75
|
26.75
|
26.00
|
26.00
|
26.33
|
9.59
|
577,650
|
|
|
5/21/2020
|
+0.30 / +1.13%
|
26.45
|
26.90
|
26.45
|
26.75
|
26.67
|
9.87
|
264,330
|
|
|
5/20/2020
|
-0.35 / -1.31%
|
26.70
|
26.90
|
26.45
|
26.45
|
26.65
|
9.76
|
435,020
|
|
|
5/19/2020
|
-0.10 / -0.37%
|
27.20
|
27.40
|
26.80
|
26.80
|
27.06
|
9.89
|
621,890
|
|
|
5/18/2020
|
+0.20 / +0.75%
|
26.70
|
27.15
|
26.40
|
26.90
|
26.90
|
9.92
|
396,470
|
|
|
5/15/2020
|
-0.55 / -2.02%
|
27.60
|
28.00
|
26.70
|
26.70
|
27.29
|
9.85
|
901,280
|
|
|
5/14/2020
|
+1.75 / +6.86%
|
25.30
|
27.25
|
25.10
|
27.25
|
26.81
|
10.05
|
1,082,360
|
|
|
5/13/2020
|
+0.20 / +0.79%
|
25.05
|
25.95
|
25.00
|
25.50
|
25.57
|
9.41
|
396,330
|
|
|
5/12/2020
|
+0.50 / +2.02%
|
24.80
|
25.60
|
24.50
|
25.30
|
25.16
|
9.33
|
400,790
|
|
|
5/11/2020
|
+0.80 / +3.33%
|
24.00
|
24.80
|
23.95
|
24.80
|
24.51
|
9.15
|
466,870
|
|
|
5/8/2020
|
-0.20 / -0.83%
|
24.45
|
24.60
|
23.90
|
24.00
|
24.36
|
8.85
|
389,660
|
|
|
5/7/2020
|
+0.40 / +1.68%
|
23.80
|
24.20
|
23.70
|
24.20
|
23.88
|
8.93
|
452,900
|
|
|
5/6/2020
|
+0.35 / +1.49%
|
23.70
|
23.85
|
23.30
|
23.80
|
23.60
|
8.78
|
308,890
|
|
|
5/5/2020
|
+0.05 / +0.21%
|
23.40
|
23.60
|
23.00
|
23.45
|
23.32
|
8.65
|
150,820
|
|
|
5/4/2020
|
-0.85 / -3.51%
|
24.10
|
24.10
|
23.40
|
23.40
|
23.63
|
8.63
|
191,090
|
|
|
4/29/2020
|
+0.05 / +0.21%
|
24.20
|
24.35
|
24.00
|
24.25
|
24.22
|
8.95
|
307,320
|
|
|
4/28/2020
|
+0.45 / +1.89%
|
23.75
|
24.35
|
23.70
|
24.20
|
24.13
|
8.93
|
633,280
|
|
|
4/27/2020
|
+0.55 / +2.37%
|
24.10
|
24.10
|
23.05
|
23.75
|
23.62
|
8.76
|
729,130
|
|
|
4/24/2020
|
+0.10 / +0.43%
|
23.00
|
23.50
|
22.65
|
23.20
|
22.98
|
8.56
|
487,610
|
|
|
4/23/2020
|
-0.65 / -2.74%
|
24.00
|
24.30
|
22.90
|
23.10
|
23.47
|
8.52
|
375,230
|
|
|
4/22/2020
|
+1.05 / +4.63%
|
21.60
|
23.80
|
21.60
|
23.75
|
23.17
|
8.76
|
335,690
|
|
|
4/21/2020
|
-1.70 / -6.97%
|
24.00
|
24.20
|
22.70
|
22.70
|
23.26
|
8.38
|
1,023,100
|
|
|
4/20/2020
|
-1.25 / -4.87%
|
25.40
|
25.50
|
24.00
|
24.40
|
24.60
|
9.00
|
794,140
|
|
|
4/17/2020
|
+1.25 / +5.12%
|
25.45
|
26.10
|
25.40
|
25.65
|
25.88
|
9.46
|
1,288,180
|
|
|
4/16/2020
|
+1.55 / +6.78%
|
23.20
|
24.40
|
23.20
|
24.40
|
24.00
|
9.00
|
921,010
|
|
|
4/15/2020
|
+1.45 / +6.78%
|
21.85
|
22.85
|
21.60
|
22.85
|
22.40
|
8.43
|
620,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|