|
Closing price on 7/18/2022
|
|
Open |
45.30 |
High |
45.90 |
Low |
44.45 |
Volume |
733,100 |
Split-adjusted Price |
31.83 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2022
|
-0.40 / -0.89%
|
45.30
|
45.90
|
44.45
|
44.45
|
45.22
|
31.83
|
733,100
|
|
7/15/2022
|
+0.05 / +0.11%
|
44.80
|
46.00
|
44.10
|
44.85
|
45.06
|
32.12
|
1,297,700
|
|
7/14/2022
|
+0.45 / +1.01%
|
44.80
|
45.15
|
43.50
|
44.80
|
44.46
|
32.09
|
841,600
|
|
7/13/2022
|
-1.05 / -2.31%
|
45.00
|
45.50
|
44.00
|
44.35
|
44.87
|
31.76
|
406,100
|
|
7/12/2022
|
+2.35 / +5.46%
|
43.15
|
45.40
|
42.50
|
45.40
|
43.93
|
32.51
|
1,724,600
|
|
7/11/2022
|
-0.55 / -1.26%
|
42.50
|
43.55
|
41.80
|
43.05
|
42.71
|
30.83
|
699,700
|
|
7/8/2022
|
-0.15 / -0.34%
|
43.70
|
44.50
|
42.90
|
43.60
|
43.52
|
31.23
|
1,024,100
|
|
7/7/2022
|
+2.35 / +5.68%
|
41.00
|
43.90
|
39.80
|
43.75
|
41.92
|
31.33
|
1,068,700
|
|
7/6/2022
|
-1.10 / -2.59%
|
42.70
|
42.90
|
41.10
|
41.40
|
42.31
|
29.65
|
1,310,800
|
|
7/5/2022
|
-0.10 / -0.20%
|
50.90
|
51.20
|
49.50
|
51.00
|
50.21
|
30.44
|
2,540,600
|
|
7/4/2022
|
-3.80 / -6.92%
|
54.70
|
54.70
|
51.10
|
51.10
|
52.47
|
30.50
|
2,073,500
|
|
7/1/2022
|
-1.60 / -2.83%
|
56.50
|
56.50
|
52.60
|
54.90
|
53.67
|
32.77
|
2,949,800
|
|
6/30/2022
|
-0.50 / -0.88%
|
57.10
|
58.30
|
56.50
|
56.50
|
57.30
|
33.72
|
2,200,200
|
|
6/29/2022
|
0.00 / 0.00%
|
56.40
|
57.00
|
55.10
|
57.00
|
56.01
|
34.02
|
1,395,500
|
|
6/28/2022
|
+2.30 / +4.20%
|
55.20
|
57.60
|
54.70
|
57.00
|
56.33
|
34.02
|
2,563,500
|
|
6/27/2022
|
-0.10 / -0.18%
|
54.20
|
55.90
|
54.20
|
54.70
|
55.04
|
32.65
|
1,350,600
|
|
6/24/2022
|
-0.30 / -0.54%
|
55.00
|
56.30
|
54.00
|
54.80
|
55.07
|
32.71
|
1,211,000
|
|
6/23/2022
|
+3.10 / +5.96%
|
52.30
|
55.10
|
52.00
|
55.10
|
53.68
|
32.88
|
1,807,800
|
|
6/22/2022
|
+0.10 / +0.19%
|
51.60
|
52.30
|
48.30
|
52.00
|
49.67
|
31.03
|
3,132,700
|
|
6/21/2022
|
-3.80 / -6.82%
|
54.70
|
56.80
|
51.90
|
51.90
|
53.89
|
30.98
|
3,624,700
|
|
6/20/2022
|
-2.80 / -4.79%
|
58.00
|
59.90
|
55.00
|
55.70
|
57.78
|
33.24
|
2,476,900
|
|
6/17/2022
|
+2.90 / +5.22%
|
54.50
|
58.80
|
54.50
|
58.50
|
56.48
|
34.91
|
3,337,400
|
|
6/16/2022
|
+3.60 / +6.92%
|
53.40
|
55.60
|
52.60
|
55.60
|
55.17
|
33.18
|
3,971,800
|
|
6/15/2022
|
-1.50 / -2.80%
|
53.00
|
54.20
|
50.20
|
52.00
|
52.11
|
31.03
|
1,279,100
|
|
6/14/2022
|
+2.00 / +3.88%
|
51.50
|
54.70
|
51.40
|
53.50
|
52.89
|
31.93
|
1,664,000
|
|
6/13/2022
|
-0.90 / -1.72%
|
50.50
|
55.00
|
50.10
|
51.50
|
52.69
|
30.74
|
2,254,700
|
|
6/10/2022
|
-2.60 / -4.73%
|
54.00
|
56.50
|
52.40
|
52.40
|
54.40
|
31.27
|
2,452,200
|
|
6/9/2022
|
0.00 / 0.00%
|
54.50
|
55.20
|
53.90
|
55.00
|
54.56
|
32.83
|
1,635,300
|
|
6/8/2022
|
+1.40 / +2.61%
|
54.40
|
55.80
|
53.60
|
55.00
|
54.61
|
32.83
|
1,561,200
|
|
6/7/2022
|
+3.50 / +6.99%
|
49.90
|
53.60
|
49.85
|
53.60
|
52.35
|
31.99
|
3,995,495
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|