|
Closing price on 6/28/2024
|
|
Open |
28.50 |
High |
28.95 |
Low |
27.95 |
Volume |
5,864,500 |
Split-adjusted Price |
28.15 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2024
|
-0.35 / -1.23%
|
28.50
|
28.95
|
27.95
|
28.15
|
28.36
|
28.15
|
5,864,500
|
|
6/27/2024
|
-0.15 / -0.52%
|
28.75
|
28.90
|
28.35
|
28.50
|
28.62
|
28.50
|
2,336,800
|
|
6/26/2024
|
+0.35 / +1.24%
|
28.30
|
29.05
|
27.80
|
28.65
|
28.63
|
28.65
|
4,942,400
|
|
6/25/2024
|
+0.80 / +2.91%
|
27.55
|
28.30
|
27.55
|
28.30
|
28.03
|
28.30
|
3,656,500
|
|
6/24/2024
|
-1.85 / -6.30%
|
29.60
|
29.80
|
27.50
|
27.50
|
28.42
|
27.50
|
6,730,700
|
|
6/21/2024
|
-0.50 / -1.50%
|
33.50
|
33.50
|
32.40
|
32.80
|
32.89
|
29.36
|
7,018,900
|
|
6/20/2024
|
+1.25 / +3.90%
|
32.40
|
33.35
|
31.85
|
33.30
|
32.58
|
29.81
|
7,734,300
|
|
6/19/2024
|
+0.15 / +0.47%
|
32.00
|
32.80
|
31.80
|
32.05
|
32.18
|
28.69
|
6,510,600
|
|
6/18/2024
|
-0.85 / -2.60%
|
33.00
|
33.15
|
31.80
|
31.90
|
32.50
|
28.56
|
6,821,100
|
|
6/17/2024
|
+0.30 / +0.92%
|
32.50
|
33.10
|
31.90
|
32.75
|
32.54
|
29.32
|
5,734,900
|
|
6/14/2024
|
-2.25 / -6.48%
|
34.75
|
34.75
|
32.45
|
32.45
|
33.70
|
29.05
|
19,196,200
|
|
6/13/2024
|
-0.05 / -0.14%
|
35.00
|
35.85
|
34.55
|
34.70
|
35.26
|
31.06
|
7,292,700
|
|
6/12/2024
|
+0.05 / +0.14%
|
34.70
|
34.90
|
34.20
|
34.75
|
34.45
|
31.11
|
5,546,500
|
|
6/11/2024
|
0.00 / 0.00%
|
35.05
|
35.45
|
34.60
|
34.70
|
34.92
|
31.06
|
7,014,600
|
|
6/10/2024
|
+0.60 / +1.76%
|
34.15
|
35.45
|
34.10
|
34.70
|
34.71
|
31.06
|
8,477,100
|
|
6/7/2024
|
-0.35 / -1.02%
|
35.00
|
35.00
|
33.70
|
34.10
|
34.16
|
30.53
|
6,682,300
|
|
6/6/2024
|
+0.25 / +0.73%
|
34.40
|
35.20
|
34.05
|
34.45
|
34.74
|
30.84
|
7,555,000
|
|
6/5/2024
|
+0.25 / +0.74%
|
34.00
|
35.20
|
33.60
|
34.20
|
34.44
|
30.62
|
9,180,800
|
|
6/4/2024
|
+0.20 / +0.59%
|
33.90
|
35.15
|
33.80
|
33.95
|
34.27
|
30.39
|
6,837,000
|
|
6/3/2024
|
-0.10 / -0.30%
|
34.25
|
34.40
|
33.65
|
33.75
|
33.95
|
30.21
|
6,501,700
|
|
5/31/2024
|
-0.35 / -1.02%
|
34.50
|
34.55
|
33.45
|
33.85
|
33.85
|
30.30
|
5,762,900
|
|
5/30/2024
|
+0.20 / +0.59%
|
33.50
|
34.80
|
32.80
|
34.20
|
33.61
|
30.62
|
11,660,800
|
|
5/29/2024
|
-0.85 / -2.44%
|
35.55
|
35.55
|
33.50
|
34.00
|
34.47
|
30.44
|
11,652,900
|
|
5/28/2024
|
+2.25 / +6.90%
|
33.00
|
34.85
|
32.85
|
34.85
|
34.63
|
31.20
|
12,012,300
|
|
5/27/2024
|
+0.20 / +0.62%
|
32.55
|
33.85
|
32.35
|
32.60
|
32.77
|
29.18
|
5,315,100
|
|
5/24/2024
|
-1.40 / -4.14%
|
33.00
|
33.80
|
31.70
|
32.40
|
32.60
|
29.01
|
12,264,600
|
|
5/23/2024
|
+0.85 / +2.58%
|
32.95
|
34.25
|
32.60
|
33.80
|
33.61
|
30.26
|
10,212,600
|
|
5/22/2024
|
+0.70 / +2.17%
|
32.50
|
33.30
|
32.25
|
32.95
|
32.78
|
29.50
|
10,353,400
|
|
5/21/2024
|
+0.95 / +3.04%
|
31.35
|
32.50
|
30.90
|
32.25
|
31.63
|
28.87
|
7,555,700
|
|
5/20/2024
|
+2.00 / +6.83%
|
29.65
|
31.35
|
29.50
|
31.30
|
30.45
|
28.02
|
12,197,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|