|
|
Closing price on 5/8/2020
|
|
| Open |
24.45 |
| High |
24.60 |
| Low |
23.90 |
| Volume |
389,660 |
| Split-adjusted Price |
8.05 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2020
|
-0.20 / -0.83%
|
24.45
|
24.60
|
23.90
|
24.00
|
24.36
|
8.05
|
389,660
|
|
|
5/7/2020
|
+0.40 / +1.68%
|
23.80
|
24.20
|
23.70
|
24.20
|
23.88
|
8.12
|
452,900
|
|
|
5/6/2020
|
+0.35 / +1.49%
|
23.70
|
23.85
|
23.30
|
23.80
|
23.60
|
7.98
|
308,890
|
|
|
5/5/2020
|
+0.05 / +0.21%
|
23.40
|
23.60
|
23.00
|
23.45
|
23.32
|
7.87
|
150,820
|
|
|
5/4/2020
|
-0.85 / -3.51%
|
24.10
|
24.10
|
23.40
|
23.40
|
23.63
|
7.85
|
191,090
|
|
|
4/29/2020
|
+0.05 / +0.21%
|
24.20
|
24.35
|
24.00
|
24.25
|
24.22
|
8.13
|
307,320
|
|
|
4/28/2020
|
+0.45 / +1.89%
|
23.75
|
24.35
|
23.70
|
24.20
|
24.13
|
8.12
|
633,280
|
|
|
4/27/2020
|
+0.55 / +2.37%
|
24.10
|
24.10
|
23.05
|
23.75
|
23.62
|
7.97
|
729,130
|
|
|
4/24/2020
|
+0.10 / +0.43%
|
23.00
|
23.50
|
22.65
|
23.20
|
22.98
|
7.78
|
487,610
|
|
|
4/23/2020
|
-0.65 / -2.74%
|
24.00
|
24.30
|
22.90
|
23.10
|
23.47
|
7.75
|
375,230
|
|
|
4/22/2020
|
+1.05 / +4.63%
|
21.60
|
23.80
|
21.60
|
23.75
|
23.17
|
7.97
|
335,690
|
|
|
4/21/2020
|
-1.70 / -6.97%
|
24.00
|
24.20
|
22.70
|
22.70
|
23.26
|
7.61
|
1,023,100
|
|
|
4/20/2020
|
-1.25 / -4.87%
|
25.40
|
25.50
|
24.00
|
24.40
|
24.60
|
8.18
|
794,140
|
|
|
4/17/2020
|
+1.25 / +5.12%
|
25.45
|
26.10
|
25.40
|
25.65
|
25.88
|
8.60
|
1,288,180
|
|
|
4/16/2020
|
+1.55 / +6.78%
|
23.20
|
24.40
|
23.20
|
24.40
|
24.00
|
8.18
|
921,010
|
|
|
4/15/2020
|
+1.45 / +6.78%
|
21.85
|
22.85
|
21.60
|
22.85
|
22.40
|
7.66
|
620,640
|
|
|
4/14/2020
|
+0.60 / +2.88%
|
21.00
|
21.50
|
20.70
|
21.40
|
21.15
|
7.18
|
634,760
|
|
|
4/13/2020
|
+0.80 / +4.00%
|
20.20
|
20.90
|
20.15
|
20.80
|
20.64
|
6.98
|
224,140
|
|
|
4/10/2020
|
-0.15 / -0.74%
|
19.70
|
20.55
|
19.70
|
20.00
|
20.11
|
6.71
|
230,190
|
|
|
4/9/2020
|
+0.40 / +2.03%
|
19.70
|
20.50
|
19.70
|
20.15
|
20.11
|
6.76
|
318,690
|
|
|
4/8/2020
|
-0.35 / -1.74%
|
20.00
|
20.20
|
19.10
|
19.75
|
19.86
|
6.62
|
299,930
|
|
|
4/7/2020
|
+1.15 / +6.07%
|
19.70
|
20.25
|
19.10
|
20.10
|
19.90
|
6.74
|
564,650
|
|
|
4/6/2020
|
+1.20 / +6.76%
|
18.10
|
18.95
|
18.10
|
18.95
|
18.76
|
6.36
|
494,070
|
|
|
4/3/2020
|
+0.80 / +4.72%
|
17.25
|
18.00
|
17.25
|
17.75
|
17.56
|
5.95
|
355,510
|
|
|
4/1/2020
|
+0.55 / +3.35%
|
16.40
|
17.30
|
16.30
|
16.95
|
16.99
|
5.69
|
174,430
|
|
|
3/31/2020
|
+0.20 / +1.23%
|
16.20
|
17.30
|
16.00
|
16.40
|
16.49
|
5.50
|
267,720
|
|
|
3/30/2020
|
-1.20 / -6.90%
|
16.45
|
16.75
|
16.20
|
16.20
|
16.35
|
5.43
|
524,680
|
|
|
3/27/2020
|
+0.10 / +0.58%
|
17.60
|
17.70
|
17.10
|
17.40
|
17.49
|
5.84
|
339,550
|
|
|
3/26/2020
|
-1.05 / -5.72%
|
18.25
|
18.25
|
17.25
|
17.30
|
17.67
|
5.80
|
855,560
|
|
|
3/25/2020
|
+0.70 / +3.97%
|
18.00
|
18.60
|
18.00
|
18.35
|
18.25
|
6.15
|
619,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|