|
Closing price on 7/21/2017
|
|
| Open |
31.60 |
| High |
31.60 |
| Low |
30.60 |
| Volume |
44,830 |
| Split-adjusted Price |
6.33 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2017
|
-0.25 / -0.81%
|
31.60
|
31.60
|
30.60
|
30.75
|
31.03
|
6.33
|
44,830
|
|
|
7/20/2017
|
-1.00 / -3.13%
|
32.20
|
32.20
|
31.00
|
31.00
|
31.43
|
6.38
|
69,780
|
|
|
7/19/2017
|
+0.10 / +0.31%
|
32.50
|
32.50
|
31.60
|
32.00
|
31.89
|
6.59
|
37,190
|
|
|
7/18/2017
|
+0.10 / +0.31%
|
31.80
|
32.00
|
31.65
|
31.90
|
31.86
|
6.57
|
57,380
|
|
|
7/17/2017
|
-1.20 / -3.64%
|
33.00
|
33.00
|
31.50
|
31.80
|
32.32
|
6.55
|
155,490
|
|
|
7/14/2017
|
-0.60 / -1.79%
|
33.80
|
33.90
|
33.00
|
33.00
|
33.22
|
6.80
|
50,870
|
|
|
7/13/2017
|
+0.40 / +1.20%
|
33.20
|
33.60
|
33.20
|
33.60
|
33.44
|
6.92
|
62,030
|
|
|
7/12/2017
|
+0.85 / +2.63%
|
32.30
|
33.30
|
32.30
|
33.20
|
32.99
|
6.84
|
129,820
|
|
|
7/11/2017
|
-0.45 / -1.37%
|
32.75
|
32.80
|
31.60
|
32.35
|
32.45
|
6.66
|
81,900
|
|
|
7/10/2017
|
-0.20 / -0.61%
|
33.00
|
33.00
|
31.80
|
32.80
|
32.51
|
6.75
|
73,770
|
|
|
7/7/2017
|
-0.20 / -0.60%
|
33.10
|
33.60
|
32.85
|
33.00
|
33.17
|
6.80
|
125,160
|
|
|
7/6/2017
|
+1.55 / +4.90%
|
31.30
|
33.20
|
31.30
|
33.20
|
32.76
|
6.84
|
354,710
|
|
|
7/5/2017
|
-0.35 / -1.09%
|
32.00
|
32.20
|
31.50
|
31.65
|
31.78
|
6.52
|
53,770
|
|
|
7/4/2017
|
-0.10 / -0.31%
|
32.90
|
32.90
|
31.50
|
32.00
|
31.82
|
6.59
|
123,330
|
|
|
7/3/2017
|
+2.10 / +7.00%
|
30.00
|
32.10
|
30.00
|
32.10
|
31.27
|
6.61
|
545,700
|
|
|
6/30/2017
|
+0.50 / +1.69%
|
29.55
|
30.00
|
29.50
|
30.00
|
29.93
|
6.18
|
132,480
|
|
|
6/29/2017
|
-0.50 / -1.67%
|
30.00
|
30.30
|
29.10
|
29.50
|
30.00
|
6.08
|
104,940
|
|
|
6/28/2017
|
-0.50 / -1.64%
|
30.40
|
30.40
|
29.60
|
30.00
|
29.95
|
6.18
|
7,680
|
|
|
6/27/2017
|
+0.30 / +0.99%
|
30.90
|
30.90
|
30.00
|
30.50
|
30.39
|
6.28
|
10,300
|
|
|
6/26/2017
|
+0.70 / +2.37%
|
29.70
|
30.80
|
29.70
|
30.20
|
30.36
|
6.22
|
175,730
|
|
|
6/23/2017
|
0.00 / 0.00%
|
29.50
|
29.80
|
29.00
|
29.50
|
29.44
|
6.08
|
32,070
|
|
|
6/22/2017
|
0.00 / 0.00%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.22
|
6.08
|
31,210
|
|
|
6/21/2017
|
+0.60 / +2.08%
|
29.00
|
29.60
|
28.70
|
29.50
|
29.35
|
6.08
|
129,320
|
|
|
6/20/2017
|
+0.20 / +0.70%
|
28.70
|
29.00
|
28.40
|
28.90
|
28.82
|
5.95
|
36,300
|
|
|
6/19/2017
|
-0.30 / -1.03%
|
29.00
|
29.00
|
28.65
|
28.70
|
28.67
|
5.91
|
30,830
|
|
|
6/16/2017
|
-0.60 / -2.03%
|
29.20
|
29.60
|
29.00
|
29.00
|
29.19
|
5.97
|
16,960
|
|
|
6/15/2017
|
-0.10 / -0.34%
|
30.00
|
30.00
|
29.10
|
29.60
|
29.42
|
6.10
|
23,930
|
|
|
6/14/2017
|
+1.00 / +3.48%
|
28.50
|
29.90
|
28.50
|
29.70
|
29.31
|
6.12
|
155,520
|
|
|
6/13/2017
|
+0.05 / +0.17%
|
28.60
|
28.70
|
28.60
|
28.70
|
28.60
|
5.91
|
14,370
|
|
|
6/12/2017
|
-0.25 / -0.87%
|
28.80
|
28.80
|
28.60
|
28.65
|
28.67
|
5.90
|
14,650
|
|
|