|
Closing price on 6/14/2017
|
|
| Open |
28.50 |
| High |
29.90 |
| Low |
28.50 |
| Volume |
155,520 |
| Split-adjusted Price |
6.73 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2017
|
+1.00 / +3.48%
|
28.50
|
29.90
|
28.50
|
29.70
|
29.31
|
6.73
|
155,520
|
|
|
6/13/2017
|
+0.05 / +0.17%
|
28.60
|
28.70
|
28.60
|
28.70
|
28.60
|
6.50
|
14,370
|
|
|
6/12/2017
|
-0.25 / -0.87%
|
28.80
|
28.80
|
28.60
|
28.65
|
28.67
|
6.49
|
14,650
|
|
|
6/9/2017
|
+0.10 / +0.35%
|
29.00
|
29.10
|
28.60
|
28.90
|
28.72
|
6.55
|
12,920
|
|
|
6/8/2017
|
-0.40 / -1.37%
|
29.50
|
29.50
|
28.80
|
28.80
|
29.06
|
6.52
|
95,490
|
|
|
6/7/2017
|
+0.60 / +2.10%
|
30.00
|
30.00
|
28.80
|
29.20
|
29.06
|
6.61
|
147,070
|
|
|
6/6/2017
|
0.00 / 0.00%
|
28.60
|
28.70
|
28.50
|
28.60
|
28.65
|
6.48
|
68,980
|
|
|
6/5/2017
|
0.00 / 0.00%
|
28.60
|
28.85
|
28.40
|
28.60
|
28.59
|
6.48
|
51,250
|
|
|
6/2/2017
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.60
|
28.60
|
28.61
|
6.48
|
39,150
|
|
|
6/1/2017
|
+0.20 / +0.70%
|
28.50
|
28.70
|
28.30
|
28.60
|
28.45
|
6.48
|
55,570
|
|
|
5/31/2017
|
-0.05 / -0.18%
|
28.00
|
28.60
|
28.00
|
28.40
|
28.43
|
6.43
|
51,240
|
|
|
5/30/2017
|
-0.45 / -1.56%
|
29.00
|
29.00
|
28.45
|
28.45
|
28.53
|
6.44
|
75,150
|
|
|
5/29/2017
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.70
|
28.90
|
28.87
|
6.55
|
76,210
|
|
|
5/26/2017
|
-0.10 / -0.34%
|
28.80
|
29.15
|
28.80
|
28.90
|
28.93
|
6.55
|
78,740
|
|
|
5/25/2017
|
+0.70 / +2.47%
|
28.30
|
29.20
|
28.30
|
29.00
|
28.90
|
6.57
|
78,380
|
|
|
5/24/2017
|
-0.15 / -0.53%
|
28.20
|
29.00
|
28.20
|
28.30
|
28.56
|
6.41
|
43,310
|
|
|
5/23/2017
|
-0.35 / -1.22%
|
28.45
|
28.60
|
28.45
|
28.45
|
28.49
|
6.44
|
14,210
|
|
|
5/22/2017
|
+0.20 / +0.70%
|
28.30
|
28.80
|
28.00
|
28.80
|
28.24
|
6.52
|
54,100
|
|
|
5/19/2017
|
-0.20 / -0.69%
|
28.50
|
29.00
|
28.50
|
28.60
|
28.64
|
6.48
|
38,620
|
|
|
5/18/2017
|
-0.10 / -0.35%
|
28.80
|
28.90
|
28.60
|
28.80
|
28.83
|
6.52
|
14,950
|
|
|
5/17/2017
|
-0.20 / -0.69%
|
28.90
|
29.00
|
28.60
|
28.90
|
28.83
|
6.55
|
25,700
|
|
|
5/16/2017
|
-0.30 / -1.02%
|
29.60
|
29.60
|
29.10
|
29.10
|
29.24
|
6.59
|
33,340
|
|
|
5/15/2017
|
+0.40 / +1.38%
|
28.90
|
29.50
|
28.90
|
29.40
|
29.34
|
6.66
|
58,470
|
|
|
5/12/2017
|
-0.30 / -1.02%
|
29.10
|
29.10
|
28.80
|
29.00
|
29.02
|
6.57
|
78,660
|
|
|
5/11/2017
|
-0.20 / -0.68%
|
29.40
|
29.40
|
28.50
|
29.30
|
29.02
|
6.64
|
28,520
|
|
|
5/10/2017
|
-0.40 / -1.34%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.66
|
6.68
|
17,980
|
|
|
5/9/2017
|
+1.10 / +3.82%
|
29.00
|
30.60
|
28.80
|
29.90
|
29.59
|
6.77
|
167,540
|
|
|
5/8/2017
|
+0.30 / +1.05%
|
28.30
|
28.80
|
28.20
|
28.80
|
28.52
|
6.52
|
33,720
|
|
|
5/5/2017
|
0.00 / 0.00%
|
28.20
|
28.60
|
28.20
|
28.50
|
28.45
|
6.46
|
34,850
|
|
|
5/4/2017
|
-0.05 / -0.18%
|
28.70
|
29.00
|
28.50
|
28.50
|
28.64
|
6.46
|
19,020
|
|
|