|
Closing price on 7/6/2020
|
|
| Open |
19.45 |
| High |
19.60 |
| Low |
19.35 |
| Volume |
266,710 |
| Split-adjusted Price |
8.50 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2020
|
+0.15 / +0.78%
|
19.45
|
19.60
|
19.35
|
19.50
|
19.48
|
8.50
|
266,710
|
|
|
7/3/2020
|
+0.05 / +0.26%
|
19.35
|
19.40
|
19.25
|
19.35
|
19.33
|
8.44
|
312,050
|
|
|
7/2/2020
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.25
|
19.30
|
19.41
|
8.42
|
113,230
|
|
|
7/1/2020
|
+0.15 / +0.78%
|
19.55
|
19.55
|
19.15
|
19.40
|
19.35
|
8.46
|
1,485,590
|
|
|
6/30/2020
|
-0.45 / -2.28%
|
19.40
|
20.10
|
19.00
|
19.25
|
19.37
|
8.39
|
408,680
|
|
|
6/29/2020
|
-0.95 / -4.60%
|
20.70
|
20.70
|
19.40
|
19.70
|
19.82
|
8.59
|
508,270
|
|
|
6/26/2020
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.40
|
20.65
|
20.62
|
9.00
|
120,180
|
|
|
6/25/2020
|
-0.10 / -0.48%
|
20.05
|
20.75
|
20.05
|
20.70
|
20.36
|
9.03
|
256,200
|
|
|
6/24/2020
|
-0.20 / -0.95%
|
21.00
|
21.30
|
20.70
|
20.80
|
21.01
|
9.07
|
359,010
|
|
|
6/23/2020
|
-0.25 / -1.18%
|
21.25
|
21.25
|
20.90
|
21.00
|
21.11
|
9.16
|
442,380
|
|
|
6/22/2020
|
-0.05 / -0.23%
|
21.65
|
21.65
|
21.00
|
21.25
|
21.20
|
9.27
|
351,020
|
|
|
6/19/2020
|
+0.45 / +2.16%
|
21.00
|
21.30
|
20.70
|
21.30
|
21.05
|
9.29
|
313,520
|
|
|
6/18/2020
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
20.85
|
20.81
|
9.09
|
2,591,210
|
|
|
6/17/2020
|
-0.25 / -1.18%
|
21.35
|
21.35
|
20.60
|
20.85
|
20.80
|
9.09
|
335,240
|
|
|
6/16/2020
|
+0.80 / +3.94%
|
21.20
|
21.20
|
20.55
|
21.10
|
20.81
|
9.20
|
253,430
|
|
|
6/15/2020
|
-1.05 / -4.92%
|
22.00
|
22.00
|
19.90
|
20.30
|
20.95
|
8.85
|
902,970
|
|
|
6/12/2020
|
-0.55 / -1.95%
|
26.65
|
28.25
|
26.65
|
27.70
|
27.51
|
9.29
|
761,760
|
|
|
6/11/2020
|
-2.10 / -6.92%
|
30.35
|
30.50
|
28.25
|
28.25
|
29.56
|
9.48
|
930,830
|
|
|
6/10/2020
|
-0.10 / -0.33%
|
30.50
|
30.70
|
29.65
|
30.35
|
30.25
|
10.18
|
462,550
|
|
|
6/9/2020
|
+1.60 / +5.55%
|
29.00
|
30.85
|
28.80
|
30.45
|
29.79
|
10.21
|
1,037,760
|
|
|
6/8/2020
|
+0.25 / +0.87%
|
29.00
|
29.00
|
28.70
|
28.85
|
28.83
|
9.68
|
455,600
|
|
|
6/5/2020
|
+0.20 / +0.70%
|
28.50
|
28.80
|
28.20
|
28.60
|
28.39
|
9.59
|
418,100
|
|
|
6/4/2020
|
-0.20 / -0.70%
|
28.60
|
28.90
|
28.40
|
28.40
|
28.56
|
9.53
|
444,390
|
|
|
6/3/2020
|
+0.30 / +1.06%
|
28.30
|
29.10
|
28.10
|
28.60
|
28.57
|
9.59
|
529,030
|
|
|
6/2/2020
|
-0.40 / -1.39%
|
29.00
|
29.10
|
28.20
|
28.30
|
28.58
|
9.49
|
613,750
|
|
|
6/1/2020
|
+0.20 / +0.70%
|
28.80
|
29.00
|
28.50
|
28.70
|
28.77
|
9.63
|
440,680
|
|
|
5/29/2020
|
+0.80 / +2.89%
|
27.80
|
28.50
|
27.60
|
28.50
|
28.14
|
9.56
|
580,200
|
|
|
5/28/2020
|
+0.20 / +0.73%
|
27.35
|
27.90
|
27.20
|
27.70
|
27.53
|
9.29
|
374,410
|
|
|
5/27/2020
|
-0.65 / -2.31%
|
28.30
|
28.30
|
27.50
|
27.50
|
27.85
|
9.22
|
862,740
|
|
|
5/26/2020
|
+0.35 / +1.26%
|
28.40
|
28.70
|
28.00
|
28.15
|
28.30
|
9.44
|
557,780
|
|
|