|
|
Closing price on 8/13/2019
|
|
| Open |
35.90 |
| High |
36.40 |
| Low |
35.05 |
| Volume |
1,427,860 |
| Split-adjusted Price |
11.39 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2019
|
-1.25 / -3.44%
|
35.90
|
36.40
|
35.05
|
35.05
|
35.57
|
11.39
|
1,427,860
|
|
|
8/12/2019
|
-0.40 / -1.09%
|
36.60
|
36.90
|
35.80
|
36.30
|
36.25
|
11.79
|
634,110
|
|
|
8/9/2019
|
-0.45 / -1.21%
|
37.10
|
37.65
|
36.70
|
36.70
|
37.30
|
11.92
|
746,950
|
|
|
8/8/2019
|
+0.75 / +2.06%
|
36.05
|
37.20
|
36.05
|
37.15
|
36.97
|
12.07
|
940,650
|
|
|
8/7/2019
|
-0.20 / -0.55%
|
36.80
|
36.80
|
36.00
|
36.40
|
36.28
|
11.82
|
457,570
|
|
|
8/6/2019
|
-0.35 / -0.95%
|
36.50
|
36.60
|
35.55
|
36.60
|
36.15
|
11.89
|
963,640
|
|
|
8/5/2019
|
-0.35 / -0.94%
|
37.20
|
37.35
|
36.60
|
36.95
|
36.96
|
12.00
|
1,008,770
|
|
|
8/2/2019
|
+0.05 / +0.13%
|
37.10
|
37.60
|
36.65
|
37.30
|
37.13
|
12.12
|
719,460
|
|
|
8/1/2019
|
+0.80 / +2.19%
|
36.60
|
37.45
|
36.40
|
37.25
|
37.14
|
12.10
|
1,254,450
|
|
|
7/31/2019
|
+1.15 / +3.26%
|
35.70
|
36.45
|
34.85
|
36.45
|
35.63
|
11.84
|
645,040
|
|
|
7/30/2019
|
-0.90 / -2.49%
|
36.20
|
36.60
|
35.20
|
35.30
|
35.94
|
11.47
|
656,280
|
|
|
7/29/2019
|
-0.20 / -0.55%
|
36.40
|
36.60
|
35.60
|
36.20
|
36.12
|
11.76
|
796,020
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|