|
|
Closing price on 7/26/2019
|
|
| Open |
36.80 |
| High |
37.00 |
| Low |
36.20 |
| Volume |
458,030 |
| Split-adjusted Price |
11.82 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2019
|
-0.50 / -1.36%
|
36.80
|
37.00
|
36.20
|
36.40
|
36.50
|
11.82
|
458,030
|
|
|
7/25/2019
|
+0.35 / +0.96%
|
36.65
|
36.90
|
36.20
|
36.90
|
36.51
|
11.99
|
499,700
|
|
|
7/24/2019
|
+0.25 / +0.69%
|
36.30
|
36.95
|
36.30
|
36.55
|
36.65
|
11.87
|
873,820
|
|
|
7/23/2019
|
+1.70 / +4.91%
|
34.40
|
36.30
|
34.40
|
36.30
|
35.47
|
11.79
|
1,354,980
|
|
|
7/22/2019
|
-0.70 / -1.98%
|
35.05
|
35.10
|
34.40
|
34.60
|
34.68
|
11.24
|
739,120
|
|
|
7/19/2019
|
-0.45 / -1.26%
|
35.60
|
36.00
|
35.20
|
35.30
|
35.47
|
11.47
|
664,370
|
|
|
7/18/2019
|
-0.15 / -0.42%
|
35.90
|
36.00
|
35.10
|
35.75
|
35.57
|
11.61
|
350,580
|
|
|
7/17/2019
|
+0.40 / +1.13%
|
35.50
|
36.45
|
35.00
|
35.90
|
35.82
|
11.66
|
669,350
|
|
|
7/16/2019
|
+1.15 / +3.35%
|
34.35
|
35.80
|
34.35
|
35.50
|
35.17
|
11.53
|
1,347,680
|
|
|
7/15/2019
|
0.00 / 0.00%
|
34.40
|
34.60
|
34.20
|
34.35
|
34.41
|
11.16
|
316,470
|
|
|
7/12/2019
|
+0.10 / +0.29%
|
34.10
|
34.85
|
34.10
|
34.35
|
34.50
|
11.16
|
519,700
|
|
|
7/11/2019
|
-0.75 / -2.14%
|
35.00
|
35.40
|
33.80
|
34.25
|
34.43
|
11.13
|
1,155,000
|
|
|
7/10/2019
|
+0.10 / +0.29%
|
34.90
|
35.00
|
34.60
|
35.00
|
34.87
|
11.37
|
403,910
|
|
|
7/9/2019
|
+0.05 / +0.14%
|
34.50
|
34.95
|
34.50
|
34.90
|
34.69
|
11.34
|
291,770
|
|
|
7/8/2019
|
+0.45 / +1.31%
|
34.70
|
34.90
|
34.35
|
34.85
|
34.70
|
11.32
|
868,100
|
|
|
7/5/2019
|
+0.20 / +0.58%
|
34.00
|
34.70
|
34.00
|
34.40
|
34.44
|
11.17
|
315,790
|
|
|
7/4/2019
|
-0.15 / -0.44%
|
34.65
|
34.65
|
34.20
|
34.20
|
34.39
|
11.11
|
377,440
|
|
|
7/3/2019
|
+0.25 / +0.73%
|
33.80
|
34.70
|
33.60
|
34.35
|
34.21
|
11.16
|
805,030
|
|
|
7/2/2019
|
+0.10 / +0.29%
|
34.20
|
34.30
|
33.80
|
34.10
|
34.00
|
11.08
|
354,550
|
|
|
7/1/2019
|
+0.65 / +1.95%
|
33.45
|
34.25
|
33.45
|
34.00
|
33.87
|
11.04
|
565,100
|
|
|
6/28/2019
|
+1.15 / +3.57%
|
32.30
|
33.35
|
32.30
|
33.35
|
33.05
|
10.83
|
1,405,170
|
|
|
6/27/2019
|
+0.10 / +0.31%
|
32.35
|
32.35
|
31.70
|
32.20
|
31.96
|
10.46
|
190,290
|
|
|
6/26/2019
|
+0.30 / +0.94%
|
31.75
|
32.30
|
31.70
|
32.10
|
32.09
|
10.43
|
164,870
|
|
|
6/25/2019
|
-0.45 / -1.40%
|
32.25
|
32.25
|
31.65
|
31.80
|
31.88
|
10.33
|
160,490
|
|
|
6/24/2019
|
0.00 / 0.00%
|
32.40
|
32.65
|
32.05
|
32.25
|
32.42
|
10.48
|
310,130
|
|
|
6/21/2019
|
+0.35 / +1.10%
|
31.90
|
32.65
|
31.90
|
32.25
|
32.32
|
10.48
|
399,750
|
|
|
6/20/2019
|
+0.60 / +1.92%
|
31.60
|
31.95
|
31.20
|
31.90
|
31.58
|
10.36
|
189,970
|
|
|
6/19/2019
|
+0.40 / +1.29%
|
31.20
|
31.50
|
31.20
|
31.30
|
31.28
|
10.17
|
171,300
|
|
|
6/18/2019
|
-0.70 / -2.22%
|
31.60
|
31.60
|
30.80
|
30.90
|
31.09
|
10.04
|
219,390
|
|
|
6/17/2019
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.50
|
31.60
|
31.63
|
10.26
|
165,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|