|
|
Closing price on 6/10/2022
|
|
| Open |
54.00 |
| High |
56.50 |
| Low |
52.40 |
| Volume |
2,452,200 |
| Split-adjusted Price |
28.43 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2022
|
-2.60 / -4.73%
|
54.00
|
56.50
|
52.40
|
52.40
|
54.40
|
28.43
|
2,452,200
|
|
|
6/9/2022
|
0.00 / 0.00%
|
54.50
|
55.20
|
53.90
|
55.00
|
54.56
|
29.84
|
1,635,300
|
|
|
6/8/2022
|
+1.40 / +2.61%
|
54.40
|
55.80
|
53.60
|
55.00
|
54.61
|
29.84
|
1,561,200
|
|
|
6/7/2022
|
+3.50 / +6.99%
|
49.90
|
53.60
|
49.85
|
53.60
|
52.35
|
29.08
|
3,995,495
|
|
|
6/6/2022
|
+1.65 / +3.41%
|
48.50
|
51.20
|
47.00
|
50.10
|
49.93
|
27.18
|
2,471,800
|
|
|
6/3/2022
|
-0.45 / -0.92%
|
48.50
|
49.60
|
48.10
|
48.45
|
48.64
|
26.29
|
966,300
|
|
|
6/2/2022
|
-1.60 / -3.17%
|
50.50
|
50.50
|
48.20
|
48.90
|
49.38
|
26.53
|
1,642,400
|
|
|
6/1/2022
|
-0.90 / -1.75%
|
51.30
|
51.40
|
49.10
|
50.50
|
50.29
|
27.40
|
1,384,200
|
|
|
5/31/2022
|
+0.90 / +1.78%
|
50.20
|
51.50
|
49.20
|
51.40
|
50.89
|
27.89
|
1,578,600
|
|
|
5/30/2022
|
0.00 / 0.00%
|
50.90
|
51.10
|
48.70
|
50.50
|
50.07
|
27.40
|
1,206,900
|
|
|
5/27/2022
|
0.00 / 0.00%
|
50.00
|
51.20
|
49.55
|
50.50
|
50.38
|
27.40
|
903,900
|
|
|
5/26/2022
|
+2.05 / +4.23%
|
48.60
|
50.50
|
48.45
|
50.50
|
49.37
|
27.40
|
1,082,900
|
|
|
5/25/2022
|
+2.25 / +4.87%
|
46.40
|
49.00
|
46.00
|
48.45
|
47.62
|
26.29
|
1,477,500
|
|
|
5/24/2022
|
+0.20 / +0.43%
|
45.10
|
46.20
|
43.60
|
46.20
|
44.94
|
25.07
|
847,200
|
|
|
5/23/2022
|
-0.60 / -1.29%
|
46.60
|
47.40
|
44.80
|
46.00
|
45.95
|
24.96
|
1,314,800
|
|
|
5/20/2022
|
+0.65 / +1.41%
|
45.90
|
47.70
|
45.10
|
46.60
|
46.59
|
25.28
|
1,180,000
|
|
|
5/19/2022
|
+2.60 / +6.00%
|
42.50
|
46.30
|
42.00
|
45.95
|
45.34
|
24.93
|
1,299,600
|
|
|
5/18/2022
|
+2.80 / +6.91%
|
41.50
|
43.35
|
41.10
|
43.35
|
42.97
|
23.52
|
1,768,300
|
|
|
5/17/2022
|
+2.65 / +6.99%
|
36.30
|
40.55
|
36.30
|
40.55
|
38.73
|
22.00
|
938,000
|
|
|
5/16/2022
|
-2.80 / -6.88%
|
41.00
|
42.80
|
37.90
|
37.90
|
39.98
|
20.56
|
1,112,000
|
|
|
5/13/2022
|
-3.05 / -6.97%
|
43.55
|
43.75
|
40.70
|
40.70
|
41.28
|
22.08
|
936,200
|
|
|
5/12/2022
|
-3.25 / -6.91%
|
46.80
|
47.80
|
43.75
|
43.75
|
45.71
|
23.74
|
890,900
|
|
|
5/11/2022
|
+0.90 / +1.95%
|
46.80
|
48.00
|
46.00
|
47.00
|
46.69
|
25.50
|
856,700
|
|
|
5/10/2022
|
-1.35 / -2.85%
|
44.15
|
46.30
|
44.15
|
46.10
|
44.48
|
25.01
|
2,000,700
|
|
|
5/9/2022
|
-3.55 / -6.96%
|
49.90
|
50.00
|
47.45
|
47.45
|
47.65
|
25.74
|
1,667,800
|
|
|
5/6/2022
|
-3.80 / -6.93%
|
52.80
|
53.90
|
51.00
|
51.00
|
52.64
|
27.67
|
1,010,500
|
|
|
5/5/2022
|
+0.30 / +0.55%
|
54.90
|
56.30
|
52.00
|
54.80
|
54.19
|
29.73
|
867,300
|
|
|
5/4/2022
|
-3.10 / -5.38%
|
57.20
|
57.20
|
54.50
|
54.50
|
55.78
|
29.57
|
456,000
|
|
|
4/29/2022
|
+0.40 / +0.70%
|
56.40
|
58.50
|
56.00
|
57.60
|
57.26
|
31.25
|
889,200
|
|
|
4/28/2022
|
+1.20 / +2.14%
|
56.50
|
57.30
|
55.40
|
57.20
|
56.34
|
31.03
|
1,938,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|