|
Closing price on 8/5/2016
|
|
| Open |
28.10 |
| High |
28.80 |
| Low |
27.00 |
| Volume |
59,220 |
| Split-adjusted Price |
5.62 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
-0.10 / -0.35%
|
28.10
|
28.80
|
27.00
|
28.80
|
28.03
|
5.62
|
59,220
|
|
|
8/4/2016
|
+0.70 / +2.48%
|
29.00
|
29.00
|
28.00
|
28.90
|
28.74
|
5.64
|
46,310
|
|
|
8/3/2016
|
-0.80 / -2.76%
|
28.80
|
29.00
|
28.20
|
28.20
|
28.48
|
5.50
|
34,020
|
|
|
8/2/2016
|
-0.20 / -0.68%
|
28.30
|
29.00
|
28.20
|
29.00
|
28.50
|
5.66
|
16,000
|
|
|
8/1/2016
|
+0.30 / +1.04%
|
28.20
|
29.20
|
28.10
|
29.20
|
28.44
|
5.70
|
15,330
|
|
|
7/29/2016
|
+0.20 / +0.70%
|
28.60
|
29.00
|
28.50
|
28.90
|
28.71
|
5.64
|
20,310
|
|
|
7/28/2016
|
-0.30 / -1.03%
|
28.60
|
29.30
|
28.60
|
28.70
|
28.92
|
5.60
|
72,500
|
|
|
7/27/2016
|
0.00 / 0.00%
|
29.00
|
29.70
|
28.90
|
29.00
|
29.32
|
5.66
|
82,740
|
|
|
7/26/2016
|
+1.00 / +3.57%
|
28.00
|
29.10
|
28.00
|
29.00
|
28.67
|
5.66
|
42,700
|
|
|
7/25/2016
|
-1.00 / -3.45%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.06
|
5.47
|
14,970
|
|
|
7/22/2016
|
+0.50 / +1.75%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.48
|
5.66
|
48,700
|
|
|
7/21/2016
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.50
|
28.50
|
27.91
|
5.56
|
97,120
|
|
|
7/20/2016
|
-1.00 / -3.39%
|
29.50
|
29.50
|
28.50
|
28.50
|
28.72
|
5.56
|
43,840
|
|
|
7/19/2016
|
-0.50 / -1.67%
|
29.50
|
30.00
|
29.30
|
29.50
|
29.51
|
5.76
|
63,360
|
|
|
7/18/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
28.00
|
30.00
|
29.42
|
5.86
|
176,170
|
|
|
7/15/2016
|
-0.10 / -0.33%
|
29.60
|
31.40
|
29.60
|
30.00
|
30.41
|
5.86
|
61,260
|
|
|
7/14/2016
|
-1.40 / -4.44%
|
29.80
|
32.00
|
29.80
|
30.10
|
31.22
|
5.88
|
101,990
|
|
|
7/13/2016
|
+0.40 / +1.29%
|
32.70
|
32.70
|
31.50
|
31.50
|
31.94
|
6.15
|
80,240
|
|
|
7/12/2016
|
+2.00 / +6.87%
|
30.00
|
31.10
|
28.90
|
31.10
|
30.68
|
6.07
|
473,700
|
|
|
7/11/2016
|
+0.80 / +2.83%
|
27.50
|
30.00
|
27.50
|
29.10
|
29.41
|
5.68
|
226,240
|
|
|
7/8/2016
|
+1.80 / +6.79%
|
28.00
|
28.30
|
27.50
|
28.30
|
28.20
|
5.52
|
137,140
|
|
|
7/7/2016
|
0.00 / 0.00%
|
26.30
|
27.50
|
25.90
|
26.50
|
26.89
|
5.17
|
73,290
|
|
|
7/6/2016
|
+0.10 / +0.38%
|
26.70
|
26.70
|
25.90
|
26.50
|
26.21
|
5.17
|
8,660
|
|
|
7/5/2016
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
5.15
|
50
|
|
|
7/4/2016
|
+0.20 / +0.76%
|
26.10
|
26.40
|
26.00
|
26.40
|
26.28
|
5.15
|
1,570
|
|
|
7/1/2016
|
-0.10 / -0.38%
|
26.70
|
26.70
|
26.20
|
26.20
|
26.45
|
5.11
|
100
|
|
|
6/30/2016
|
+1.60 / +6.48%
|
25.10
|
26.30
|
25.10
|
26.30
|
25.98
|
5.13
|
16,400
|
|
|
6/29/2016
|
0.00 / 0.00%
|
24.40
|
24.80
|
24.40
|
24.70
|
24.68
|
4.82
|
30,140
|
|
|
6/28/2016
|
-0.80 / -3.14%
|
25.40
|
25.50
|
24.70
|
24.70
|
24.91
|
4.82
|
22,600
|
|
|
6/27/2016
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.03
|
4.98
|
8,510
|
|
|