|
Closing price on 7/4/2019
|
|
| Open |
34.65 |
| High |
34.65 |
| Low |
34.20 |
| Volume |
377,440 |
| Split-adjusted Price |
11.11 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2019
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.80
|
32.00
|
32.01
|
10.39
|
84,390
|
|
|
6/13/2019
|
-0.25 / -0.78%
|
31.90
|
32.50
|
31.70
|
32.00
|
32.00
|
10.39
|
170,220
|
|
|
6/12/2019
|
-0.45 / -1.38%
|
32.75
|
32.75
|
32.05
|
32.25
|
32.39
|
10.48
|
195,050
|
|
|
6/11/2019
|
-6.45 / -16.48%
|
31.80
|
32.90
|
31.80
|
32.70
|
32.35
|
10.62
|
528,090
|
|
|
6/10/2019
|
+0.85 / +2.22%
|
38.40
|
39.25
|
38.40
|
39.15
|
39.05
|
10.17
|
375,710
|
|
|
6/7/2019
|
0.00 / 0.00%
|
38.25
|
38.60
|
38.20
|
38.30
|
38.34
|
9.95
|
140,970
|
|
|
6/6/2019
|
-0.35 / -0.91%
|
38.65
|
38.80
|
38.15
|
38.30
|
38.45
|
9.95
|
409,080
|
|
|
6/5/2019
|
+0.10 / +0.26%
|
39.20
|
39.20
|
38.60
|
38.65
|
38.83
|
10.04
|
109,010
|
|
|
6/4/2019
|
0.00 / 0.00%
|
38.75
|
38.80
|
38.40
|
38.55
|
38.55
|
10.02
|
190,510
|
|
|
6/3/2019
|
-0.20 / -0.52%
|
38.40
|
39.30
|
38.40
|
38.55
|
38.70
|
10.02
|
333,660
|
|
|
5/31/2019
|
-1.85 / -4.56%
|
40.60
|
40.65
|
38.75
|
38.75
|
39.81
|
10.07
|
464,110
|
|
|
5/30/2019
|
+0.05 / +0.12%
|
40.55
|
40.80
|
40.10
|
40.60
|
40.55
|
10.55
|
203,130
|
|
|
5/29/2019
|
-0.60 / -1.46%
|
41.00
|
41.45
|
40.50
|
40.55
|
40.85
|
10.54
|
455,220
|
|
|
5/28/2019
|
+0.55 / +1.35%
|
40.60
|
41.30
|
40.25
|
41.15
|
40.81
|
10.69
|
410,860
|
|
|
5/27/2019
|
+0.95 / +2.40%
|
40.20
|
40.70
|
39.85
|
40.60
|
40.39
|
10.55
|
574,190
|
|
|
5/24/2019
|
+1.15 / +2.99%
|
38.25
|
40.20
|
38.25
|
39.65
|
39.61
|
10.30
|
837,290
|
|
|