|
|
Closing price on 8/18/2023
|
|
| Open |
30.50 |
| High |
30.75 |
| Low |
28.45 |
| Volume |
2,429,500 |
| Split-adjusted Price |
23.15 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-2.10 / -6.87%
|
30.50
|
30.75
|
28.45
|
28.45
|
29.44
|
23.15
|
2,429,500
|
|
|
8/17/2023
|
-0.20 / -0.65%
|
30.90
|
31.25
|
30.50
|
30.55
|
30.85
|
24.86
|
1,259,400
|
|
|
8/16/2023
|
-0.55 / -1.76%
|
31.30
|
31.30
|
30.75
|
30.75
|
30.97
|
25.03
|
2,388,100
|
|
|
8/15/2023
|
-0.25 / -0.79%
|
31.75
|
31.95
|
31.25
|
31.30
|
31.59
|
25.47
|
1,786,700
|
|
|
8/14/2023
|
+0.45 / +1.45%
|
31.10
|
31.70
|
31.05
|
31.55
|
31.48
|
25.68
|
1,397,800
|
|
|
8/11/2023
|
-0.65 / -2.05%
|
31.80
|
31.80
|
30.70
|
31.10
|
31.29
|
25.31
|
2,240,200
|
|
|
8/10/2023
|
-0.65 / -2.01%
|
32.45
|
32.85
|
31.50
|
31.75
|
32.10
|
25.84
|
2,439,500
|
|
|
8/9/2023
|
+0.40 / +1.25%
|
32.10
|
32.65
|
31.90
|
32.40
|
32.26
|
26.37
|
1,441,700
|
|
|
8/8/2023
|
+0.30 / +0.95%
|
31.90
|
32.20
|
31.80
|
32.00
|
32.00
|
26.04
|
1,952,900
|
|
|
8/7/2023
|
-0.05 / -0.16%
|
32.30
|
32.30
|
31.55
|
31.70
|
31.83
|
25.80
|
1,265,700
|
|
|
8/4/2023
|
-0.05 / -0.16%
|
31.80
|
31.85
|
31.35
|
31.75
|
31.57
|
25.84
|
2,727,700
|
|
|
8/3/2023
|
-0.65 / -2.00%
|
32.45
|
32.80
|
31.80
|
31.80
|
32.17
|
25.88
|
1,916,300
|
|
|
8/2/2023
|
-0.15 / -0.46%
|
32.60
|
32.80
|
32.40
|
32.45
|
32.56
|
26.41
|
1,023,000
|
|
|
8/1/2023
|
-0.60 / -1.81%
|
33.40
|
33.50
|
32.55
|
32.60
|
32.83
|
26.53
|
1,215,400
|
|
|
7/31/2023
|
-0.20 / -0.60%
|
33.40
|
33.50
|
32.65
|
33.20
|
32.97
|
27.02
|
2,123,600
|
|
|
7/28/2023
|
+0.60 / +1.83%
|
32.80
|
33.85
|
32.80
|
33.40
|
33.40
|
27.18
|
1,795,800
|
|
|
7/27/2023
|
+0.75 / +2.34%
|
32.05
|
33.15
|
32.05
|
32.80
|
32.66
|
26.69
|
1,537,100
|
|
|
7/26/2023
|
-0.45 / -1.38%
|
32.50
|
32.50
|
31.95
|
32.05
|
32.15
|
26.08
|
1,163,000
|
|
|
7/25/2023
|
-0.20 / -0.61%
|
32.70
|
32.85
|
32.00
|
32.50
|
32.42
|
26.45
|
882,000
|
|
|
7/24/2023
|
0.00 / 0.00%
|
33.05
|
33.15
|
32.50
|
32.70
|
32.79
|
26.61
|
818,400
|
|
|
7/21/2023
|
+0.40 / +1.24%
|
32.30
|
32.85
|
32.30
|
32.70
|
32.60
|
26.61
|
1,103,600
|
|
|
7/20/2023
|
+0.30 / +0.94%
|
32.00
|
32.40
|
31.75
|
32.30
|
32.04
|
26.29
|
672,200
|
|
|
7/19/2023
|
-0.35 / -1.08%
|
32.50
|
32.50
|
31.70
|
32.00
|
32.04
|
26.04
|
836,600
|
|
|
7/18/2023
|
-0.10 / -0.31%
|
32.45
|
32.50
|
31.80
|
32.35
|
32.16
|
26.33
|
800,500
|
|
|
7/17/2023
|
+0.80 / +2.53%
|
31.90
|
32.45
|
31.90
|
32.45
|
32.28
|
26.41
|
1,625,100
|
|
|
7/14/2023
|
-0.05 / -0.16%
|
31.70
|
31.90
|
31.30
|
31.65
|
31.59
|
25.76
|
763,700
|
|
|
7/13/2023
|
+1.05 / +3.43%
|
30.70
|
31.90
|
30.65
|
31.70
|
31.52
|
25.80
|
1,779,900
|
|
|
7/12/2023
|
+0.25 / +0.82%
|
30.90
|
30.90
|
30.30
|
30.65
|
30.55
|
24.94
|
814,100
|
|
|
7/11/2023
|
+0.15 / +0.50%
|
30.15
|
30.85
|
30.15
|
30.40
|
30.42
|
24.74
|
900,500
|
|
|
7/10/2023
|
-0.10 / -0.33%
|
30.35
|
30.50
|
30.10
|
30.25
|
30.29
|
24.62
|
1,036,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|