|
Closing price on 6/10/2020
|
|
| Open |
30.50 |
| High |
30.70 |
| Low |
29.65 |
| Volume |
462,550 |
| Split-adjusted Price |
10.18 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2020
|
-0.10 / -0.33%
|
30.50
|
30.70
|
29.65
|
30.35
|
30.25
|
10.18
|
462,550
|
|
|
6/9/2020
|
+1.60 / +5.55%
|
29.00
|
30.85
|
28.80
|
30.45
|
29.79
|
10.21
|
1,037,760
|
|
|
6/8/2020
|
+0.25 / +0.87%
|
29.00
|
29.00
|
28.70
|
28.85
|
28.83
|
9.68
|
455,600
|
|
|
6/5/2020
|
+0.20 / +0.70%
|
28.50
|
28.80
|
28.20
|
28.60
|
28.39
|
9.59
|
418,100
|
|
|
6/4/2020
|
-0.20 / -0.70%
|
28.60
|
28.90
|
28.40
|
28.40
|
28.56
|
9.53
|
444,390
|
|
|
6/3/2020
|
+0.30 / +1.06%
|
28.30
|
29.10
|
28.10
|
28.60
|
28.57
|
9.59
|
529,030
|
|
|
6/2/2020
|
-0.40 / -1.39%
|
29.00
|
29.10
|
28.20
|
28.30
|
28.58
|
9.49
|
613,750
|
|
|
6/1/2020
|
+0.20 / +0.70%
|
28.80
|
29.00
|
28.50
|
28.70
|
28.77
|
9.63
|
440,680
|
|
|
5/29/2020
|
+0.80 / +2.89%
|
27.80
|
28.50
|
27.60
|
28.50
|
28.14
|
9.56
|
580,200
|
|
|
5/28/2020
|
+0.20 / +0.73%
|
27.35
|
27.90
|
27.20
|
27.70
|
27.53
|
9.29
|
374,410
|
|
|
5/27/2020
|
-0.65 / -2.31%
|
28.30
|
28.30
|
27.50
|
27.50
|
27.85
|
9.22
|
862,740
|
|
|
5/26/2020
|
+0.35 / +1.26%
|
28.40
|
28.70
|
28.00
|
28.15
|
28.30
|
9.44
|
557,780
|
|
|
5/25/2020
|
+1.80 / +6.92%
|
26.30
|
27.80
|
25.75
|
27.80
|
27.24
|
9.32
|
957,230
|
|
|
5/22/2020
|
-0.75 / -2.80%
|
26.75
|
26.75
|
26.00
|
26.00
|
26.33
|
8.72
|
577,650
|
|
|
5/21/2020
|
+0.30 / +1.13%
|
26.45
|
26.90
|
26.45
|
26.75
|
26.67
|
8.97
|
264,330
|
|
|
5/20/2020
|
-0.35 / -1.31%
|
26.70
|
26.90
|
26.45
|
26.45
|
26.65
|
8.87
|
435,020
|
|
|
5/19/2020
|
-0.10 / -0.37%
|
27.20
|
27.40
|
26.80
|
26.80
|
27.06
|
8.99
|
621,890
|
|
|
5/18/2020
|
+0.20 / +0.75%
|
26.70
|
27.15
|
26.40
|
26.90
|
26.90
|
9.02
|
396,470
|
|
|
5/15/2020
|
-0.55 / -2.02%
|
27.60
|
28.00
|
26.70
|
26.70
|
27.29
|
8.96
|
901,280
|
|
|
5/14/2020
|
+1.75 / +6.86%
|
25.30
|
27.25
|
25.10
|
27.25
|
26.81
|
9.14
|
1,082,360
|
|
|
5/13/2020
|
+0.20 / +0.79%
|
25.05
|
25.95
|
25.00
|
25.50
|
25.57
|
8.55
|
396,330
|
|
|
5/12/2020
|
+0.50 / +2.02%
|
24.80
|
25.60
|
24.50
|
25.30
|
25.16
|
8.49
|
400,790
|
|
|
5/11/2020
|
+0.80 / +3.33%
|
24.00
|
24.80
|
23.95
|
24.80
|
24.51
|
8.32
|
466,870
|
|
|
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
|
|
|