|
|
Closing price on 6/17/2024
|
|
| Open |
32.50 |
| High |
33.10 |
| Low |
31.90 |
| Volume |
5,734,900 |
| Split-adjusted Price |
26.65 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
+0.30 / +0.92%
|
32.50
|
33.10
|
31.90
|
32.75
|
32.54
|
26.65
|
5,734,900
|
|
|
6/14/2024
|
-2.25 / -6.48%
|
34.75
|
34.75
|
32.45
|
32.45
|
33.70
|
26.41
|
19,196,200
|
|
|
6/13/2024
|
-0.05 / -0.14%
|
35.00
|
35.85
|
34.55
|
34.70
|
35.26
|
28.24
|
7,292,700
|
|
|
6/12/2024
|
+0.05 / +0.14%
|
34.70
|
34.90
|
34.20
|
34.75
|
34.45
|
28.28
|
5,546,500
|
|
|
6/11/2024
|
0.00 / 0.00%
|
35.05
|
35.45
|
34.60
|
34.70
|
34.92
|
28.24
|
7,014,600
|
|
|
6/10/2024
|
+0.60 / +1.76%
|
34.15
|
35.45
|
34.10
|
34.70
|
34.71
|
28.24
|
8,477,100
|
|
|
6/7/2024
|
-0.35 / -1.02%
|
35.00
|
35.00
|
33.70
|
34.10
|
34.16
|
27.75
|
6,682,300
|
|
|
6/6/2024
|
+0.25 / +0.73%
|
34.40
|
35.20
|
34.05
|
34.45
|
34.74
|
28.04
|
7,555,000
|
|
|
6/5/2024
|
+0.25 / +0.74%
|
34.00
|
35.20
|
33.60
|
34.20
|
34.44
|
27.83
|
9,180,800
|
|
|
6/4/2024
|
+0.20 / +0.59%
|
33.90
|
35.15
|
33.80
|
33.95
|
34.27
|
27.63
|
6,837,000
|
|
|
6/3/2024
|
-0.10 / -0.30%
|
34.25
|
34.40
|
33.65
|
33.75
|
33.95
|
27.47
|
6,501,700
|
|
|
5/31/2024
|
-0.35 / -1.02%
|
34.50
|
34.55
|
33.45
|
33.85
|
33.85
|
27.55
|
5,762,900
|
|
|
5/30/2024
|
+0.20 / +0.59%
|
33.50
|
34.80
|
32.80
|
34.20
|
33.61
|
27.83
|
11,660,800
|
|
|
5/29/2024
|
-0.85 / -2.44%
|
35.55
|
35.55
|
33.50
|
34.00
|
34.47
|
27.67
|
11,652,900
|
|
|
5/28/2024
|
+2.25 / +6.90%
|
33.00
|
34.85
|
32.85
|
34.85
|
34.63
|
28.36
|
12,012,300
|
|
|
5/27/2024
|
+0.20 / +0.62%
|
32.55
|
33.85
|
32.35
|
32.60
|
32.77
|
26.53
|
5,315,100
|
|
|
5/24/2024
|
-1.40 / -4.14%
|
33.00
|
33.80
|
31.70
|
32.40
|
32.60
|
26.37
|
12,264,600
|
|
|
5/23/2024
|
+0.85 / +2.58%
|
32.95
|
34.25
|
32.60
|
33.80
|
33.61
|
27.51
|
10,212,600
|
|
|
5/22/2024
|
+0.70 / +2.17%
|
32.50
|
33.30
|
32.25
|
32.95
|
32.78
|
26.82
|
10,353,400
|
|
|
5/21/2024
|
+0.95 / +3.04%
|
31.35
|
32.50
|
30.90
|
32.25
|
31.63
|
26.25
|
7,555,700
|
|
|
5/20/2024
|
+2.00 / +6.83%
|
29.65
|
31.35
|
29.50
|
31.30
|
30.45
|
25.47
|
12,197,400
|
|
|
5/17/2024
|
+1.90 / +6.93%
|
27.50
|
29.30
|
27.50
|
29.30
|
28.93
|
23.85
|
7,759,300
|
|
|
5/16/2024
|
+0.05 / +0.18%
|
27.50
|
27.70
|
27.15
|
27.40
|
27.43
|
22.30
|
1,737,200
|
|
|
5/15/2024
|
+0.30 / +1.11%
|
27.05
|
27.65
|
27.05
|
27.35
|
27.33
|
22.26
|
1,718,000
|
|
|
5/14/2024
|
0.00 / 0.00%
|
27.20
|
27.30
|
26.95
|
27.05
|
27.10
|
22.01
|
661,800
|
|
|
5/13/2024
|
+0.20 / +0.74%
|
27.10
|
27.30
|
26.80
|
27.05
|
27.07
|
22.01
|
974,500
|
|
|
5/10/2024
|
-0.15 / -0.56%
|
27.00
|
27.20
|
26.60
|
26.85
|
26.81
|
21.85
|
1,565,200
|
|
|
5/9/2024
|
-0.40 / -1.46%
|
27.70
|
27.70
|
27.00
|
27.00
|
27.21
|
21.97
|
949,000
|
|
|
5/8/2024
|
+0.50 / +1.86%
|
26.80
|
27.80
|
26.70
|
27.40
|
27.46
|
22.30
|
2,003,900
|
|
|
5/7/2024
|
-0.10 / -0.37%
|
27.05
|
27.25
|
26.80
|
26.90
|
26.91
|
21.89
|
819,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|