|
Closing price on 8/19/2024
|
|
Open |
28.20 |
High |
28.45 |
Low |
28.00 |
Volume |
3,711,700 |
Split-adjusted Price |
25.50 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2024
|
0.00 / 0.00%
|
28.20
|
28.45
|
28.00
|
28.05
|
28.17
|
25.50
|
3,711,700
|
|
8/16/2024
|
+1.80 / +6.86%
|
26.70
|
28.05
|
26.40
|
28.05
|
27.69
|
25.50
|
10,688,600
|
|
8/15/2024
|
+0.05 / +0.19%
|
26.30
|
26.75
|
26.25
|
26.25
|
26.42
|
23.86
|
3,895,500
|
|
8/14/2024
|
-0.40 / -1.50%
|
26.90
|
26.90
|
26.20
|
26.20
|
26.52
|
23.82
|
2,456,400
|
|
8/13/2024
|
-0.50 / -1.85%
|
27.05
|
27.15
|
26.50
|
26.60
|
26.80
|
24.18
|
3,485,100
|
|
8/12/2024
|
+0.75 / +2.85%
|
26.55
|
27.10
|
26.30
|
27.10
|
26.84
|
24.64
|
4,696,500
|
|
8/9/2024
|
+0.60 / +2.33%
|
26.00
|
26.40
|
25.75
|
26.35
|
26.09
|
23.95
|
3,433,200
|
|
8/8/2024
|
-0.75 / -2.83%
|
26.15
|
26.70
|
25.70
|
25.75
|
26.08
|
23.41
|
4,443,300
|
|
8/7/2024
|
+0.55 / +2.12%
|
26.10
|
26.80
|
25.55
|
26.50
|
26.16
|
24.09
|
3,357,000
|
|
8/6/2024
|
+0.40 / +1.57%
|
25.90
|
26.40
|
25.00
|
25.95
|
25.61
|
23.59
|
5,237,200
|
|
8/5/2024
|
-1.90 / -6.92%
|
26.30
|
27.10
|
25.55
|
25.55
|
26.05
|
23.23
|
6,360,900
|
|
8/2/2024
|
+0.75 / +2.81%
|
26.50
|
27.45
|
26.25
|
27.45
|
26.80
|
24.95
|
3,222,800
|
|
8/1/2024
|
-1.35 / -4.81%
|
28.05
|
28.20
|
26.35
|
26.70
|
27.14
|
24.27
|
7,071,200
|
|
7/31/2024
|
-0.25 / -0.88%
|
28.30
|
28.75
|
27.80
|
28.05
|
28.33
|
25.50
|
3,030,000
|
|
7/30/2024
|
-0.20 / -0.70%
|
28.50
|
29.25
|
28.00
|
28.30
|
28.60
|
25.73
|
3,392,100
|
|
7/29/2024
|
-0.30 / -1.04%
|
28.80
|
28.95
|
28.30
|
28.50
|
28.57
|
25.91
|
3,123,100
|
|
7/26/2024
|
+0.30 / +1.05%
|
28.70
|
28.85
|
28.15
|
28.80
|
28.46
|
26.18
|
3,769,200
|
|
7/25/2024
|
+0.40 / +1.42%
|
27.85
|
28.75
|
27.80
|
28.50
|
28.37
|
25.91
|
3,781,200
|
|
7/24/2024
|
+0.90 / +3.31%
|
27.20
|
28.40
|
27.00
|
28.10
|
27.68
|
25.55
|
6,768,100
|
|
7/23/2024
|
-1.65 / -5.72%
|
28.90
|
29.15
|
27.20
|
27.20
|
28.09
|
24.73
|
8,421,100
|
|
7/22/2024
|
-2.15 / -6.94%
|
30.50
|
31.00
|
28.85
|
28.85
|
29.47
|
26.23
|
10,725,000
|
|
7/19/2024
|
-0.70 / -2.21%
|
31.70
|
31.75
|
30.70
|
31.00
|
31.10
|
28.18
|
5,108,300
|
|
7/18/2024
|
+1.50 / +4.97%
|
30.20
|
31.70
|
30.05
|
31.70
|
30.75
|
28.82
|
6,082,900
|
|
7/17/2024
|
-1.50 / -4.73%
|
31.80
|
32.15
|
29.50
|
30.20
|
30.77
|
27.45
|
11,323,900
|
|
7/16/2024
|
-0.70 / -2.16%
|
32.50
|
32.80
|
31.60
|
31.70
|
32.08
|
28.82
|
4,796,600
|
|
7/15/2024
|
+1.00 / +3.18%
|
31.70
|
33.00
|
31.55
|
32.40
|
32.32
|
29.45
|
7,487,000
|
|
7/12/2024
|
-0.40 / -1.26%
|
32.00
|
32.00
|
31.05
|
31.40
|
31.36
|
28.55
|
6,491,600
|
|
7/11/2024
|
-0.10 / -0.31%
|
32.20
|
32.50
|
31.80
|
31.80
|
32.08
|
28.91
|
4,209,400
|
|
7/10/2024
|
+1.40 / +4.59%
|
30.70
|
32.60
|
30.30
|
31.90
|
31.39
|
29.00
|
12,338,800
|
|
7/9/2024
|
-0.10 / -0.33%
|
30.90
|
31.25
|
30.30
|
30.50
|
30.76
|
27.73
|
6,501,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
653,500
|
6.90
|
-1.43%
|
|
|
AGG
|
1,235,900
|
16.50
|
-2.94%
|
|
|
API
|
1,049,300
|
7.20
|
-1.37%
|
|
|
ASM
|
748,400
|
7.03
|
-1.40%
|
|
|
BCR
|
4,889,900
|
1.70
|
0.00%
|
|
|
BII
|
82,300
|
0.70
|
0.00%
|
|
|
BVL
|
18,400
|
14.20
|
-5.33%
|
|
|
C21
|
3,900
|
16.10
|
0.00%
|
|
|
CCI
|
1,600
|
22.75
|
3.41%
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|