|
Closing price on 6/17/2021
|
|
Open |
41.60 |
High |
43.50 |
Low |
41.25 |
Volume |
1,925,200 |
Split-adjusted Price |
21.28 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2021
|
+1.55 / +3.70%
|
41.60
|
43.50
|
41.25
|
43.40
|
42.75
|
21.28
|
1,925,200
|
|
6/16/2021
|
-0.60 / -1.41%
|
42.45
|
42.45
|
41.40
|
41.85
|
41.88
|
20.52
|
942,900
|
|
6/15/2021
|
0.00 / 0.00%
|
42.45
|
42.70
|
42.00
|
42.45
|
42.40
|
20.82
|
1,073,700
|
|
6/14/2021
|
+0.35 / +0.83%
|
42.70
|
43.30
|
42.00
|
42.45
|
42.47
|
20.82
|
996,100
|
|
6/11/2021
|
+0.95 / +2.31%
|
41.50
|
42.70
|
41.20
|
42.10
|
42.05
|
20.65
|
1,358,000
|
|
6/10/2021
|
-1.10 / -2.60%
|
41.30
|
42.25
|
40.90
|
41.15
|
41.32
|
20.18
|
1,646,800
|
|
6/9/2021
|
-0.30 / -0.71%
|
42.00
|
43.85
|
40.10
|
42.25
|
41.79
|
20.72
|
2,181,000
|
|
6/8/2021
|
-3.15 / -6.89%
|
44.50
|
45.45
|
42.55
|
42.55
|
43.59
|
20.87
|
3,155,900
|
|
6/7/2021
|
-0.30 / -0.65%
|
46.50
|
47.25
|
43.00
|
45.70
|
46.15
|
22.41
|
2,083,100
|
|
6/4/2021
|
-0.40 / -0.86%
|
46.40
|
46.65
|
45.85
|
46.00
|
46.30
|
22.56
|
2,490,900
|
|
6/3/2021
|
+0.55 / +1.20%
|
45.90
|
46.80
|
45.80
|
46.40
|
46.06
|
22.75
|
1,628,800
|
|
6/2/2021
|
-0.15 / -0.33%
|
46.00
|
47.00
|
45.60
|
45.85
|
46.18
|
22.48
|
1,760,600
|
|
6/1/2021
|
+1.90 / +4.31%
|
44.50
|
47.15
|
44.00
|
46.00
|
45.44
|
22.56
|
3,623,200
|
|
5/31/2021
|
-0.25 / -0.56%
|
44.50
|
44.50
|
43.20
|
44.10
|
43.91
|
21.63
|
1,933,900
|
|
5/28/2021
|
+0.75 / +1.72%
|
44.00
|
44.55
|
43.00
|
44.35
|
44.15
|
21.75
|
1,724,600
|
|
5/27/2021
|
-0.25 / -0.57%
|
43.85
|
44.95
|
43.00
|
43.60
|
43.85
|
21.38
|
2,875,900
|
|
5/26/2021
|
+0.10 / +0.23%
|
43.50
|
44.60
|
43.20
|
43.85
|
43.82
|
21.50
|
1,225,500
|
|
5/25/2021
|
-0.40 / -0.91%
|
44.20
|
44.90
|
43.70
|
43.75
|
44.36
|
21.45
|
1,451,400
|
|
5/24/2021
|
+2.20 / +5.24%
|
42.10
|
44.50
|
42.10
|
44.15
|
43.84
|
21.65
|
2,630,600
|
|
5/21/2021
|
+1.15 / +2.82%
|
40.80
|
42.90
|
40.80
|
41.95
|
42.18
|
20.57
|
4,377,000
|
|
5/20/2021
|
-0.20 / -0.49%
|
41.00
|
41.00
|
40.70
|
40.80
|
40.80
|
20.01
|
686,400
|
|
5/19/2021
|
+0.30 / +0.74%
|
40.30
|
41.00
|
40.30
|
41.00
|
40.66
|
20.11
|
744,400
|
|
5/18/2021
|
-0.40 / -0.97%
|
41.00
|
41.40
|
40.50
|
40.70
|
40.50
|
19.96
|
801,200
|
|
5/17/2021
|
-1.75 / -4.08%
|
42.85
|
43.00
|
41.05
|
41.10
|
41.05
|
20.16
|
683,700
|
|
5/14/2021
|
+0.35 / +0.82%
|
42.50
|
43.50
|
41.85
|
42.85
|
42.91
|
21.01
|
5,473,200
|
|
5/13/2021
|
+0.65 / +1.55%
|
41.50
|
43.00
|
41.10
|
42.50
|
42.35
|
20.84
|
1,079,800
|
|
5/12/2021
|
+0.65 / +1.58%
|
41.20
|
42.00
|
41.20
|
41.85
|
41.58
|
20.52
|
564,800
|
|
5/11/2021
|
+1.00 / +2.49%
|
40.80
|
42.50
|
40.50
|
41.20
|
41.44
|
20.20
|
942,000
|
|
5/10/2021
|
-0.10 / -0.25%
|
40.00
|
40.50
|
39.20
|
40.20
|
39.74
|
19.71
|
837,700
|
|
5/7/2021
|
-0.90 / -2.18%
|
41.20
|
41.20
|
39.50
|
40.30
|
40.32
|
19.76
|
1,409,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|