|
|
Closing price on 8/18/2020
|
|
| Open |
21.20 |
| High |
21.50 |
| Low |
21.15 |
| Volume |
1,243,930 |
| Split-adjusted Price |
10.24 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
-0.05 / -0.23%
|
21.20
|
21.50
|
21.15
|
21.35
|
21.32
|
10.24
|
1,243,930
|
|
|
8/17/2020
|
-0.05 / -0.23%
|
21.50
|
21.70
|
21.10
|
21.40
|
21.35
|
10.26
|
1,060,530
|
|
|
8/14/2020
|
+0.30 / +1.42%
|
21.20
|
21.90
|
21.05
|
21.45
|
21.45
|
10.29
|
2,039,110
|
|
|
8/13/2020
|
+0.55 / +2.67%
|
20.80
|
21.45
|
20.45
|
21.15
|
20.97
|
10.14
|
1,678,710
|
|
|
8/12/2020
|
+0.30 / +1.48%
|
20.30
|
20.75
|
20.30
|
20.60
|
20.56
|
9.88
|
1,223,580
|
|
|
8/11/2020
|
-0.15 / -0.73%
|
20.45
|
20.50
|
20.10
|
20.30
|
20.31
|
9.74
|
1,173,490
|
|
|
8/10/2020
|
-0.05 / -0.24%
|
20.85
|
20.85
|
20.30
|
20.45
|
20.52
|
9.81
|
1,446,310
|
|
|
8/7/2020
|
-0.05 / -0.24%
|
20.80
|
20.85
|
20.45
|
20.50
|
20.58
|
9.83
|
846,640
|
|
|
8/6/2020
|
+0.35 / +1.73%
|
20.05
|
20.85
|
20.05
|
20.55
|
20.52
|
9.86
|
1,882,340
|
|
|
8/5/2020
|
+0.20 / +1.00%
|
19.80
|
20.60
|
19.70
|
20.20
|
20.24
|
9.69
|
1,750,310
|
|
|
8/4/2020
|
+0.35 / +1.78%
|
20.00
|
20.70
|
19.90
|
20.00
|
20.23
|
9.59
|
2,530,440
|
|
|
8/3/2020
|
+1.25 / +6.79%
|
19.60
|
19.65
|
19.00
|
19.65
|
19.58
|
9.42
|
2,606,650
|
|
|
7/31/2020
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.40
|
8.83
|
1,886,000
|
|
|
7/30/2020
|
+0.20 / +1.18%
|
17.00
|
17.70
|
17.00
|
17.20
|
17.32
|
8.25
|
345,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|