|
|
Closing price on 7/29/2020
|
|
| Open |
17.25 |
| High |
17.50 |
| Low |
16.65 |
| Volume |
1,074,240 |
| Split-adjusted Price |
8.15 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.90 / -5.03%
|
17.25
|
17.50
|
16.65
|
17.00
|
16.86
|
8.15
|
1,074,240
|
|
|
7/28/2020
|
+0.40 / +2.29%
|
17.50
|
18.30
|
17.25
|
17.90
|
17.85
|
8.59
|
720,420
|
|
|
7/27/2020
|
-1.30 / -6.91%
|
17.50
|
18.35
|
17.50
|
17.50
|
17.63
|
8.39
|
1,705,620
|
|
|
7/24/2020
|
-1.40 / -6.93%
|
20.00
|
20.10
|
18.80
|
18.80
|
19.20
|
9.02
|
1,383,970
|
|
|
7/23/2020
|
+0.30 / +1.51%
|
19.90
|
20.30
|
19.90
|
20.20
|
20.12
|
9.69
|
431,760
|
|
|
7/22/2020
|
-0.45 / -2.21%
|
20.35
|
20.35
|
19.85
|
19.90
|
20.07
|
9.54
|
527,510
|
|
|
7/21/2020
|
-0.15 / -0.73%
|
20.50
|
20.55
|
20.05
|
20.35
|
20.24
|
9.76
|
401,160
|
|
|
7/20/2020
|
-0.30 / -1.44%
|
20.85
|
20.85
|
20.50
|
20.50
|
20.65
|
9.83
|
456,880
|
|
|
7/17/2020
|
+0.30 / +1.46%
|
20.50
|
20.90
|
20.50
|
20.80
|
20.75
|
9.98
|
524,540
|
|
|
7/16/2020
|
-0.20 / -0.97%
|
20.95
|
21.00
|
20.50
|
20.50
|
20.75
|
9.83
|
588,350
|
|
|
7/15/2020
|
+0.20 / +0.98%
|
20.80
|
21.05
|
20.50
|
20.70
|
20.79
|
9.93
|
2,042,470
|
|
|
7/14/2020
|
0.00 / 0.00%
|
20.50
|
20.75
|
20.35
|
20.50
|
20.57
|
9.83
|
394,660
|
|
|
7/13/2020
|
-0.20 / -0.97%
|
21.00
|
21.10
|
20.40
|
20.50
|
20.61
|
9.83
|
566,650
|
|
|
7/10/2020
|
-0.40 / -1.90%
|
20.75
|
21.00
|
20.50
|
20.70
|
20.75
|
9.93
|
855,940
|
|
|
7/9/2020
|
0.00 / 0.00%
|
21.20
|
21.50
|
20.95
|
21.10
|
21.17
|
10.12
|
2,542,060
|
|
|
7/8/2020
|
+0.50 / +2.43%
|
20.60
|
21.60
|
20.60
|
21.10
|
21.20
|
10.12
|
1,107,670
|
|
|
7/7/2020
|
+1.10 / +5.64%
|
19.70
|
20.85
|
19.70
|
20.60
|
20.26
|
9.88
|
3,820,760
|
|
|
7/6/2020
|
+0.15 / +0.78%
|
19.45
|
19.60
|
19.35
|
19.50
|
19.48
|
9.35
|
266,710
|
|
|
7/3/2020
|
+0.05 / +0.26%
|
19.35
|
19.40
|
19.25
|
19.35
|
19.33
|
9.28
|
312,050
|
|
|
7/2/2020
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.25
|
19.30
|
19.41
|
9.26
|
113,230
|
|
|
7/1/2020
|
+0.15 / +0.78%
|
19.55
|
19.55
|
19.15
|
19.40
|
19.35
|
9.30
|
1,485,590
|
|
|
6/30/2020
|
-0.45 / -2.28%
|
19.40
|
20.10
|
19.00
|
19.25
|
19.37
|
9.23
|
408,680
|
|
|
6/29/2020
|
-0.95 / -4.60%
|
20.70
|
20.70
|
19.40
|
19.70
|
19.82
|
9.45
|
508,270
|
|
|
6/26/2020
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.40
|
20.65
|
20.62
|
9.90
|
120,180
|
|
|
6/25/2020
|
-0.10 / -0.48%
|
20.05
|
20.75
|
20.05
|
20.70
|
20.36
|
9.93
|
256,200
|
|
|
6/24/2020
|
-0.20 / -0.95%
|
21.00
|
21.30
|
20.70
|
20.80
|
21.01
|
9.98
|
359,010
|
|
|
6/23/2020
|
-0.25 / -1.18%
|
21.25
|
21.25
|
20.90
|
21.00
|
21.11
|
10.07
|
442,380
|
|
|
6/22/2020
|
-0.05 / -0.23%
|
21.65
|
21.65
|
21.00
|
21.25
|
21.20
|
10.19
|
351,020
|
|
|
6/19/2020
|
+0.45 / +2.16%
|
21.00
|
21.30
|
20.70
|
21.30
|
21.05
|
10.22
|
313,520
|
|
|
6/18/2020
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
20.85
|
20.81
|
10.00
|
2,591,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|