|
Closing price on 7/23/2021
|
|
Open |
53.00 |
High |
54.40 |
Low |
52.00 |
Volume |
2,382,400 |
Split-adjusted Price |
25.84 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2021
|
-0.80 / -1.50%
|
53.00
|
54.40
|
52.00
|
52.70
|
53.43
|
25.84
|
2,382,400
|
|
7/22/2021
|
+1.90 / +3.68%
|
51.90
|
54.00
|
51.70
|
53.50
|
53.31
|
26.24
|
2,549,600
|
|
7/21/2021
|
+2.40 / +4.88%
|
49.00
|
51.60
|
48.75
|
51.60
|
50.23
|
25.30
|
3,176,200
|
|
7/20/2021
|
-0.30 / -0.61%
|
50.50
|
50.50
|
47.35
|
49.20
|
48.77
|
24.13
|
3,426,000
|
|
7/19/2021
|
-0.90 / -1.79%
|
49.50
|
52.60
|
49.10
|
49.50
|
50.84
|
24.27
|
4,915,000
|
|
7/16/2021
|
+1.20 / +2.44%
|
49.50
|
50.50
|
48.70
|
50.40
|
49.71
|
24.72
|
2,874,700
|
|
7/15/2021
|
+0.95 / +1.97%
|
48.00
|
50.30
|
47.35
|
49.20
|
48.62
|
24.13
|
2,782,800
|
|
7/14/2021
|
+1.75 / +3.76%
|
47.00
|
49.00
|
47.00
|
48.25
|
48.19
|
23.66
|
4,690,300
|
|
7/13/2021
|
+2.15 / +4.85%
|
44.85
|
46.50
|
43.90
|
46.50
|
45.42
|
22.80
|
2,111,700
|
|
7/12/2021
|
-1.45 / -3.17%
|
45.70
|
45.70
|
42.80
|
44.35
|
44.23
|
21.75
|
1,915,200
|
|
7/9/2021
|
+1.90 / +4.33%
|
43.90
|
46.30
|
43.50
|
45.80
|
45.38
|
22.46
|
4,377,200
|
|
7/8/2021
|
+0.70 / +1.62%
|
43.30
|
44.60
|
43.30
|
43.90
|
43.98
|
21.53
|
1,927,500
|
|
7/7/2021
|
+0.40 / +0.93%
|
43.00
|
43.20
|
41.30
|
43.20
|
42.66
|
21.19
|
1,129,100
|
|
7/6/2021
|
-0.60 / -1.38%
|
43.40
|
44.90
|
42.80
|
42.80
|
44.03
|
20.99
|
3,278,200
|
|
7/5/2021
|
+0.05 / +0.12%
|
43.30
|
43.40
|
42.10
|
43.40
|
42.79
|
21.28
|
1,197,100
|
|
7/2/2021
|
-0.25 / -0.57%
|
43.60
|
44.00
|
43.20
|
43.35
|
43.54
|
21.26
|
1,122,400
|
|
7/1/2021
|
-0.10 / -0.23%
|
43.80
|
44.00
|
43.10
|
43.60
|
43.67
|
21.38
|
1,143,700
|
|
6/30/2021
|
+0.30 / +0.69%
|
43.50
|
44.70
|
43.40
|
43.70
|
43.92
|
21.43
|
1,409,800
|
|
6/29/2021
|
+0.40 / +0.93%
|
43.20
|
44.50
|
42.75
|
43.40
|
43.40
|
21.28
|
2,067,900
|
|
6/28/2021
|
+0.05 / +0.12%
|
43.15
|
43.15
|
42.70
|
43.00
|
42.89
|
21.09
|
1,139,600
|
|
6/25/2021
|
+0.65 / +1.54%
|
42.30
|
43.50
|
42.05
|
42.95
|
42.75
|
21.06
|
794,300
|
|
6/24/2021
|
-0.40 / -0.94%
|
42.70
|
42.70
|
42.20
|
42.30
|
42.41
|
20.74
|
606,800
|
|
6/23/2021
|
-0.50 / -1.16%
|
43.05
|
43.60
|
42.20
|
42.70
|
42.91
|
20.94
|
1,046,500
|
|
6/22/2021
|
+0.20 / +0.47%
|
43.50
|
43.60
|
43.00
|
43.20
|
43.16
|
21.19
|
1,154,800
|
|
6/21/2021
|
-0.75 / -1.71%
|
43.75
|
44.00
|
42.95
|
43.00
|
43.46
|
21.09
|
863,300
|
|
6/18/2021
|
+0.35 / +0.81%
|
43.75
|
44.40
|
43.50
|
43.75
|
43.84
|
21.45
|
956,700
|
|
6/17/2021
|
+1.55 / +3.70%
|
41.60
|
43.50
|
41.25
|
43.40
|
42.75
|
21.28
|
1,925,200
|
|
6/16/2021
|
-0.60 / -1.41%
|
42.45
|
42.45
|
41.40
|
41.85
|
41.88
|
20.52
|
942,900
|
|
6/15/2021
|
0.00 / 0.00%
|
42.45
|
42.70
|
42.00
|
42.45
|
42.40
|
20.82
|
1,073,700
|
|
6/14/2021
|
+0.35 / +0.83%
|
42.70
|
43.30
|
42.00
|
42.45
|
42.47
|
20.82
|
996,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|