|
|
Closing price on 8/26/2020
|
|
| Open |
22.70 |
| High |
23.40 |
| Low |
22.50 |
| Volume |
2,635,130 |
| Split-adjusted Price |
11.01 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
+0.15 / +0.66%
|
22.70
|
23.40
|
22.50
|
22.95
|
23.09
|
11.01
|
2,635,130
|
|
|
8/25/2020
|
0.00 / 0.00%
|
22.80
|
22.95
|
22.60
|
22.80
|
22.78
|
10.94
|
3,105,660
|
|
|
8/24/2020
|
-0.10 / -0.44%
|
23.25
|
23.30
|
22.70
|
22.80
|
22.97
|
10.94
|
2,094,450
|
|
|
8/21/2020
|
+0.60 / +2.69%
|
22.50
|
23.10
|
22.30
|
22.90
|
22.78
|
10.98
|
3,267,860
|
|
|
8/20/2020
|
+0.90 / +4.21%
|
21.40
|
22.40
|
21.30
|
22.30
|
21.92
|
10.70
|
3,374,870
|
|
|
8/19/2020
|
+0.05 / +0.23%
|
21.40
|
21.45
|
21.20
|
21.40
|
21.36
|
10.26
|
987,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|