|
|
Closing price on 8/16/2022
|
|
| Open |
54.50 |
| High |
54.80 |
| Low |
53.70 |
| Volume |
1,268,900 |
| Split-adjusted Price |
35.16 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.50 / -0.92%
|
54.50
|
54.80
|
53.70
|
54.00
|
54.23
|
35.16
|
1,268,900
|
|
|
8/15/2022
|
+2.70 / +5.21%
|
52.00
|
54.50
|
51.60
|
54.50
|
53.54
|
35.48
|
6,402,500
|
|
|
8/12/2022
|
+1.30 / +2.57%
|
50.80
|
51.80
|
50.50
|
51.80
|
51.10
|
33.73
|
1,246,800
|
|
|
8/11/2022
|
-1.80 / -3.44%
|
52.60
|
52.70
|
50.00
|
50.50
|
51.60
|
32.88
|
1,883,900
|
|
|
8/10/2022
|
+0.70 / +1.36%
|
51.50
|
52.40
|
51.20
|
52.30
|
51.75
|
34.05
|
1,458,700
|
|
|
8/9/2022
|
-1.30 / -2.46%
|
52.90
|
53.40
|
51.60
|
51.60
|
52.62
|
33.60
|
3,095,100
|
|
|
8/8/2022
|
+1.20 / +2.32%
|
51.70
|
53.40
|
51.50
|
52.90
|
52.43
|
34.44
|
2,024,500
|
|
|
8/5/2022
|
+0.50 / +0.98%
|
51.20
|
52.40
|
51.00
|
51.70
|
51.58
|
33.66
|
1,580,900
|
|
|
8/4/2022
|
-1.80 / -3.40%
|
53.00
|
53.10
|
51.20
|
51.20
|
51.88
|
33.34
|
2,821,400
|
|
|
8/3/2022
|
+1.10 / +2.12%
|
51.90
|
54.00
|
51.70
|
53.00
|
52.63
|
34.51
|
2,045,800
|
|
|
8/2/2022
|
0.00 / 0.00%
|
51.40
|
53.00
|
51.20
|
51.90
|
52.04
|
33.79
|
2,754,700
|
|
|
8/1/2022
|
-1.00 / -1.89%
|
53.00
|
54.50
|
51.30
|
51.90
|
52.75
|
33.79
|
2,939,000
|
|
|
7/29/2022
|
+1.10 / +2.12%
|
52.00
|
53.00
|
51.20
|
52.90
|
51.94
|
34.44
|
1,234,900
|
|
|
7/28/2022
|
+2.60 / +5.28%
|
49.90
|
52.60
|
49.25
|
51.80
|
51.64
|
33.73
|
3,551,200
|
|
|
7/27/2022
|
+0.60 / +1.23%
|
48.00
|
49.20
|
47.90
|
49.20
|
48.62
|
32.03
|
833,900
|
|
|
7/26/2022
|
0.00 / 0.00%
|
48.60
|
49.40
|
48.10
|
48.60
|
48.76
|
31.64
|
1,095,400
|
|
|
7/25/2022
|
+1.30 / +2.75%
|
46.80
|
48.60
|
46.80
|
48.60
|
48.06
|
31.64
|
1,509,600
|
|
|
7/22/2022
|
+0.30 / +0.64%
|
46.90
|
47.65
|
46.70
|
47.30
|
47.21
|
30.80
|
881,100
|
|
|
7/21/2022
|
-0.20 / -0.42%
|
47.20
|
47.80
|
46.60
|
47.00
|
47.02
|
30.60
|
926,400
|
|
|
7/20/2022
|
+0.90 / +1.94%
|
47.05
|
47.70
|
46.50
|
47.20
|
47.24
|
30.73
|
1,623,000
|
|
|
7/19/2022
|
+1.85 / +4.16%
|
44.60
|
46.90
|
44.55
|
46.30
|
45.42
|
30.14
|
1,632,200
|
|
|
7/18/2022
|
-0.40 / -0.89%
|
45.30
|
45.90
|
44.45
|
44.45
|
45.22
|
28.94
|
733,100
|
|
|
7/15/2022
|
+0.05 / +0.11%
|
44.80
|
46.00
|
44.10
|
44.85
|
45.06
|
29.20
|
1,297,700
|
|
|
7/14/2022
|
+0.45 / +1.01%
|
44.80
|
45.15
|
43.50
|
44.80
|
44.46
|
29.17
|
841,600
|
|
|
7/13/2022
|
-1.05 / -2.31%
|
45.00
|
45.50
|
44.00
|
44.35
|
44.87
|
28.88
|
406,100
|
|
|
7/12/2022
|
+2.35 / +5.46%
|
43.15
|
45.40
|
42.50
|
45.40
|
43.93
|
29.56
|
1,724,600
|
|
|
7/11/2022
|
-0.55 / -1.26%
|
42.50
|
43.55
|
41.80
|
43.05
|
42.71
|
28.03
|
699,700
|
|
|
7/8/2022
|
-0.15 / -0.34%
|
43.70
|
44.50
|
42.90
|
43.60
|
43.52
|
28.39
|
1,024,100
|
|
|
7/7/2022
|
+2.35 / +5.68%
|
41.00
|
43.90
|
39.80
|
43.75
|
41.92
|
28.48
|
1,068,700
|
|
|
7/6/2022
|
-1.10 / -2.59%
|
42.70
|
42.90
|
41.10
|
41.40
|
42.31
|
26.95
|
1,310,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|