|
|
Closing price on 8/9/2017
|
|
| Open |
30.80 |
| High |
31.00 |
| Low |
30.60 |
| Volume |
35,650 |
| Split-adjusted Price |
6.38 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
-0.10 / -0.32%
|
30.80
|
31.00
|
30.60
|
31.00
|
30.72
|
6.38
|
35,650
|
|
|
8/8/2017
|
-0.70 / -2.20%
|
31.80
|
31.80
|
31.10
|
31.10
|
31.39
|
6.40
|
9,240
|
|
|
8/7/2017
|
+0.90 / +2.91%
|
30.90
|
31.90
|
30.90
|
31.80
|
31.43
|
6.55
|
103,060
|
|
|
8/4/2017
|
+0.30 / +0.98%
|
31.00
|
31.00
|
30.60
|
30.90
|
30.64
|
6.36
|
264,400
|
|
|
8/3/2017
|
-0.30 / -0.97%
|
30.60
|
30.90
|
30.00
|
30.60
|
30.52
|
6.30
|
186,580
|
|
|
8/2/2017
|
+0.50 / +1.64%
|
30.60
|
31.40
|
30.60
|
30.90
|
30.82
|
6.36
|
45,590
|
|
|
8/1/2017
|
-0.30 / -0.98%
|
30.60
|
30.70
|
30.40
|
30.40
|
30.64
|
6.26
|
55,620
|
|
|
7/31/2017
|
-0.30 / -0.97%
|
31.00
|
31.50
|
30.70
|
30.70
|
30.89
|
6.32
|
60,180
|
|
|
7/28/2017
|
0.00 / 0.00%
|
31.00
|
31.30
|
30.70
|
31.00
|
30.93
|
6.38
|
53,340
|
|
|
7/27/2017
|
-0.90 / -2.82%
|
31.80
|
31.80
|
31.00
|
31.00
|
31.21
|
6.38
|
34,890
|
|
|
7/26/2017
|
+0.25 / +0.79%
|
31.65
|
31.90
|
31.60
|
31.90
|
31.64
|
6.57
|
19,250
|
|
|
7/25/2017
|
+1.05 / +3.43%
|
30.70
|
31.65
|
30.70
|
31.65
|
30.82
|
6.52
|
90,270
|
|
|
7/24/2017
|
-0.15 / -0.49%
|
30.20
|
31.00
|
30.00
|
30.60
|
30.68
|
6.30
|
80,420
|
|
|
7/21/2017
|
-0.25 / -0.81%
|
31.60
|
31.60
|
30.60
|
30.75
|
31.03
|
6.33
|
44,830
|
|
|
7/20/2017
|
-1.00 / -3.13%
|
32.20
|
32.20
|
31.00
|
31.00
|
31.43
|
6.38
|
69,780
|
|
|
7/19/2017
|
+0.10 / +0.31%
|
32.50
|
32.50
|
31.60
|
32.00
|
31.89
|
6.59
|
37,190
|
|
|
7/18/2017
|
+0.10 / +0.31%
|
31.80
|
32.00
|
31.65
|
31.90
|
31.86
|
6.57
|
57,380
|
|
|
7/17/2017
|
-1.20 / -3.64%
|
33.00
|
33.00
|
31.50
|
31.80
|
32.32
|
6.55
|
155,490
|
|
|
7/14/2017
|
-0.60 / -1.79%
|
33.80
|
33.90
|
33.00
|
33.00
|
33.22
|
6.80
|
50,870
|
|
|
7/13/2017
|
+0.40 / +1.20%
|
33.20
|
33.60
|
33.20
|
33.60
|
33.44
|
6.92
|
62,030
|
|
|
7/12/2017
|
+0.85 / +2.63%
|
32.30
|
33.30
|
32.30
|
33.20
|
32.99
|
6.84
|
129,820
|
|
|
7/11/2017
|
-0.45 / -1.37%
|
32.75
|
32.80
|
31.60
|
32.35
|
32.45
|
6.66
|
81,900
|
|
|
7/10/2017
|
-0.20 / -0.61%
|
33.00
|
33.00
|
31.80
|
32.80
|
32.51
|
6.75
|
73,770
|
|
|
7/7/2017
|
-0.20 / -0.60%
|
33.10
|
33.60
|
32.85
|
33.00
|
33.17
|
6.80
|
125,160
|
|
|
7/6/2017
|
+1.55 / +4.90%
|
31.30
|
33.20
|
31.30
|
33.20
|
32.76
|
6.84
|
354,710
|
|
|
7/5/2017
|
-0.35 / -1.09%
|
32.00
|
32.20
|
31.50
|
31.65
|
31.78
|
6.52
|
53,770
|
|
|
7/4/2017
|
-0.10 / -0.31%
|
32.90
|
32.90
|
31.50
|
32.00
|
31.82
|
6.59
|
123,330
|
|
|
7/3/2017
|
+2.10 / +7.00%
|
30.00
|
32.10
|
30.00
|
32.10
|
31.27
|
6.61
|
545,700
|
|
|
6/30/2017
|
+0.50 / +1.69%
|
29.55
|
30.00
|
29.50
|
30.00
|
29.93
|
6.18
|
132,480
|
|
|
6/29/2017
|
-0.50 / -1.67%
|
30.00
|
30.30
|
29.10
|
29.50
|
30.00
|
6.08
|
104,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|