|
Closing price on 6/4/2018
|
|
| Open |
39.50 |
| High |
39.90 |
| Low |
39.20 |
| Volume |
112,670 |
| Split-adjusted Price |
9.11 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2018
|
+0.30 / +0.76%
|
39.50
|
39.90
|
39.20
|
39.80
|
39.50
|
9.11
|
112,670
|
|
|
6/1/2018
|
+0.60 / +1.54%
|
38.90
|
40.50
|
38.50
|
39.50
|
39.70
|
9.04
|
94,250
|
|
|
5/31/2018
|
+0.40 / +1.04%
|
38.20
|
39.50
|
38.20
|
38.90
|
38.98
|
8.91
|
72,630
|
|
|
5/30/2018
|
+0.50 / +1.32%
|
38.20
|
38.80
|
38.00
|
38.50
|
38.35
|
8.82
|
127,630
|
|
|
5/29/2018
|
+1.20 / +3.26%
|
37.00
|
38.60
|
36.80
|
38.00
|
37.75
|
8.70
|
140,370
|
|
|
5/28/2018
|
-2.75 / -6.95%
|
39.50
|
39.55
|
36.80
|
36.80
|
37.89
|
8.43
|
319,340
|
|
|
5/25/2018
|
-0.35 / -0.88%
|
41.00
|
42.00
|
39.55
|
39.55
|
40.64
|
9.06
|
161,310
|
|
|
5/24/2018
|
+0.10 / +0.25%
|
40.70
|
41.00
|
39.80
|
39.90
|
40.36
|
9.14
|
114,210
|
|
|
5/23/2018
|
+0.80 / +2.05%
|
39.00
|
40.20
|
38.50
|
39.80
|
39.62
|
9.11
|
138,500
|
|
|
5/22/2018
|
-1.15 / -2.86%
|
40.00
|
40.40
|
38.70
|
39.00
|
39.50
|
8.93
|
248,280
|
|
|
5/21/2018
|
-0.75 / -1.83%
|
42.90
|
42.90
|
40.10
|
40.15
|
40.33
|
9.19
|
64,540
|
|
|
5/18/2018
|
-0.10 / -0.24%
|
41.00
|
41.00
|
40.10
|
40.90
|
40.52
|
9.37
|
69,060
|
|
|
5/17/2018
|
+0.90 / +2.24%
|
40.10
|
41.90
|
40.00
|
41.00
|
41.23
|
9.39
|
153,560
|
|
|
5/16/2018
|
-1.20 / -2.91%
|
41.30
|
41.30
|
40.00
|
40.10
|
40.48
|
9.18
|
74,660
|
|
|
5/15/2018
|
+2.70 / +6.99%
|
39.40
|
41.30
|
39.40
|
41.30
|
40.92
|
9.46
|
979,350
|
|
|
5/14/2018
|
0.00 / 0.00%
|
38.70
|
38.90
|
38.10
|
38.60
|
38.49
|
8.84
|
99,380
|
|
|
5/11/2018
|
-0.60 / -1.53%
|
39.00
|
39.30
|
38.10
|
38.60
|
38.83
|
8.84
|
100,520
|
|
|
5/10/2018
|
-1.00 / -2.49%
|
40.05
|
40.10
|
39.20
|
39.20
|
39.74
|
8.98
|
151,120
|
|
|
5/9/2018
|
+0.70 / +1.77%
|
39.60
|
41.00
|
39.50
|
40.20
|
40.30
|
9.20
|
132,810
|
|
|
5/8/2018
|
-0.20 / -0.50%
|
39.10
|
39.90
|
39.00
|
39.50
|
39.40
|
9.04
|
159,790
|
|
|
5/7/2018
|
+0.60 / +1.53%
|
38.30
|
40.00
|
38.00
|
39.70
|
38.64
|
9.09
|
127,360
|
|
|
5/4/2018
|
-0.60 / -1.51%
|
40.00
|
40.50
|
39.00
|
39.10
|
39.75
|
8.95
|
165,170
|
|
|
5/3/2018
|
-0.10 / -0.25%
|
39.80
|
39.80
|
37.05
|
39.70
|
37.42
|
9.09
|
680,160
|
|
|
5/2/2018
|
-2.90 / -6.79%
|
43.00
|
44.00
|
39.80
|
39.80
|
42.31
|
9.11
|
249,010
|
|
|
4/27/2018
|
+0.35 / +0.83%
|
42.40
|
44.00
|
42.40
|
42.70
|
42.82
|
9.78
|
171,350
|
|
|
4/26/2018
|
-3.15 / -6.92%
|
45.50
|
46.00
|
42.35
|
42.35
|
43.26
|
9.70
|
221,250
|
|
|
4/24/2018
|
-0.80 / -1.73%
|
47.90
|
47.90
|
45.50
|
45.50
|
46.15
|
10.42
|
119,120
|
|
|
4/23/2018
|
-3.20 / -6.46%
|
49.60
|
51.20
|
46.30
|
46.30
|
47.80
|
10.60
|
304,550
|
|
|
4/20/2018
|
-0.50 / -1.00%
|
49.90
|
50.00
|
48.90
|
49.50
|
49.29
|
11.33
|
172,190
|
|
|
4/19/2018
|
-0.10 / -0.20%
|
50.10
|
50.50
|
49.40
|
50.00
|
49.61
|
11.45
|
106,900
|
|
|