|
Closing price on 8/24/2021
|
|
Open |
51.30 |
High |
52.50 |
Low |
50.50 |
Volume |
2,266,200 |
Split-adjusted Price |
25.26 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2021
|
+0.10 / +0.19%
|
51.30
|
52.50
|
50.50
|
51.50
|
51.59
|
25.26
|
2,266,200
|
|
8/23/2021
|
-3.80 / -6.88%
|
54.80
|
55.00
|
51.40
|
51.40
|
52.50
|
25.21
|
4,727,800
|
|
8/20/2021
|
-4.10 / -6.91%
|
58.70
|
59.50
|
55.20
|
55.20
|
56.67
|
27.07
|
5,330,100
|
|
8/19/2021
|
+0.80 / +1.37%
|
58.20
|
59.30
|
57.90
|
59.30
|
58.64
|
29.08
|
1,644,000
|
|
8/18/2021
|
+0.50 / +0.86%
|
57.60
|
59.20
|
57.60
|
58.50
|
58.42
|
28.69
|
1,776,100
|
|
8/17/2021
|
-1.40 / -2.36%
|
59.00
|
59.40
|
57.70
|
58.00
|
58.33
|
28.44
|
2,506,200
|
|
8/16/2021
|
-0.50 / -0.83%
|
60.50
|
60.50
|
59.00
|
59.40
|
59.61
|
29.13
|
1,517,400
|
|
8/13/2021
|
+2.60 / +4.54%
|
57.20
|
59.90
|
56.80
|
59.90
|
57.97
|
29.37
|
3,884,400
|
|
8/12/2021
|
+0.40 / +0.70%
|
56.90
|
58.90
|
56.20
|
57.30
|
57.84
|
28.10
|
3,163,800
|
|
8/11/2021
|
-1.60 / -2.74%
|
58.00
|
59.00
|
56.90
|
56.90
|
57.84
|
27.90
|
2,188,100
|
|
8/10/2021
|
+1.20 / +2.09%
|
57.50
|
59.50
|
56.40
|
58.50
|
57.52
|
28.69
|
2,988,100
|
|
8/9/2021
|
+0.10 / +0.17%
|
57.00
|
58.20
|
56.80
|
57.30
|
57.34
|
28.10
|
2,105,800
|
|
8/6/2021
|
+0.90 / +1.60%
|
56.10
|
58.80
|
55.90
|
57.20
|
57.44
|
28.05
|
2,846,100
|
|
8/5/2021
|
+0.40 / +0.72%
|
55.50
|
56.50
|
54.50
|
56.30
|
55.78
|
27.61
|
2,251,900
|
|
8/4/2021
|
-0.50 / -0.89%
|
56.40
|
57.60
|
55.50
|
55.90
|
56.59
|
27.41
|
1,950,500
|
|
8/3/2021
|
+3.60 / +6.82%
|
52.20
|
56.40
|
52.20
|
56.40
|
55.33
|
27.66
|
6,207,100
|
|
8/2/2021
|
-0.50 / -0.94%
|
52.00
|
53.40
|
51.50
|
52.80
|
52.46
|
25.89
|
4,814,300
|
|
7/30/2021
|
+0.30 / +0.57%
|
52.50
|
54.90
|
52.50
|
53.30
|
53.64
|
26.14
|
2,317,900
|
|
7/29/2021
|
+3.00 / +6.00%
|
49.90
|
53.50
|
49.45
|
53.00
|
51.30
|
25.99
|
4,254,400
|
|
7/28/2021
|
-2.60 / -4.94%
|
52.10
|
52.70
|
50.00
|
50.00
|
51.40
|
24.52
|
3,781,200
|
|
7/27/2021
|
-1.50 / -2.77%
|
54.20
|
54.40
|
52.60
|
52.60
|
53.17
|
25.79
|
3,262,000
|
|
7/26/2021
|
+1.40 / +2.66%
|
52.30
|
54.50
|
52.20
|
54.10
|
53.52
|
26.53
|
2,713,200
|
|
7/23/2021
|
-0.80 / -1.50%
|
53.00
|
54.40
|
52.00
|
52.70
|
53.43
|
25.84
|
2,382,400
|
|
7/22/2021
|
+1.90 / +3.68%
|
51.90
|
54.00
|
51.70
|
53.50
|
53.31
|
26.24
|
2,549,600
|
|
7/21/2021
|
+2.40 / +4.88%
|
49.00
|
51.60
|
48.75
|
51.60
|
50.23
|
25.30
|
3,176,200
|
|
7/20/2021
|
-0.30 / -0.61%
|
50.50
|
50.50
|
47.35
|
49.20
|
48.77
|
24.13
|
3,426,000
|
|
7/19/2021
|
-0.90 / -1.79%
|
49.50
|
52.60
|
49.10
|
49.50
|
50.84
|
24.27
|
4,915,000
|
|
7/16/2021
|
+1.20 / +2.44%
|
49.50
|
50.50
|
48.70
|
50.40
|
49.71
|
24.72
|
2,874,700
|
|
7/15/2021
|
+0.95 / +1.97%
|
48.00
|
50.30
|
47.35
|
49.20
|
48.62
|
24.13
|
2,782,800
|
|
7/14/2021
|
+1.75 / +3.76%
|
47.00
|
49.00
|
47.00
|
48.25
|
48.19
|
23.66
|
4,690,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|