|
|
Closing price on 9/15/2023
|
|
| Open |
32.00 |
| High |
32.30 |
| Low |
31.30 |
| Volume |
2,925,600 |
| Split-adjusted Price |
25.55 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2023
|
-0.50 / -1.57%
|
32.00
|
32.30
|
31.30
|
31.40
|
31.64
|
25.55
|
2,925,600
|
|
|
9/14/2023
|
0.00 / 0.00%
|
31.80
|
32.50
|
31.30
|
31.90
|
31.89
|
25.96
|
4,059,100
|
|
|
9/13/2023
|
+0.45 / +1.43%
|
31.75
|
32.05
|
31.25
|
31.90
|
31.70
|
25.96
|
4,846,245
|
|
|
9/12/2023
|
+0.75 / +2.44%
|
30.75
|
31.50
|
30.60
|
31.45
|
31.10
|
25.60
|
2,548,200
|
|
|
9/11/2023
|
-1.00 / -3.15%
|
32.45
|
32.45
|
30.70
|
30.70
|
31.48
|
24.99
|
4,198,630
|
|
|
9/8/2023
|
+0.40 / +1.28%
|
31.30
|
32.35
|
31.30
|
31.70
|
31.95
|
25.80
|
4,103,406
|
|
|
9/7/2023
|
+0.80 / +2.62%
|
30.70
|
31.65
|
30.65
|
31.30
|
31.24
|
25.47
|
4,981,702
|
|
|
9/6/2023
|
-0.30 / -0.97%
|
30.60
|
31.00
|
30.30
|
30.50
|
30.51
|
24.82
|
5,253,603
|
|
|
9/5/2023
|
-0.20 / -0.65%
|
31.20
|
31.20
|
30.55
|
30.80
|
30.78
|
25.07
|
2,481,301
|
|
|
8/31/2023
|
+1.30 / +4.38%
|
29.80
|
31.00
|
29.80
|
31.00
|
30.43
|
25.23
|
2,248,700
|
|
|
8/30/2023
|
+0.30 / +1.02%
|
29.45
|
29.70
|
29.15
|
29.70
|
29.43
|
24.17
|
1,439,003
|
|
|
8/29/2023
|
+0.25 / +0.86%
|
29.15
|
29.90
|
29.15
|
29.40
|
29.54
|
23.93
|
1,973,502
|
|
|
8/28/2023
|
+0.50 / +1.75%
|
29.10
|
29.20
|
28.80
|
29.15
|
29.01
|
23.72
|
1,144,102
|
|
|
8/25/2023
|
-0.75 / -2.55%
|
29.40
|
29.40
|
28.65
|
28.65
|
28.93
|
23.32
|
2,575,502
|
|
|
8/24/2023
|
+0.40 / +1.38%
|
29.00
|
29.45
|
28.90
|
29.40
|
29.14
|
23.93
|
1,145,806
|
|
|
8/23/2023
|
-0.30 / -1.02%
|
29.30
|
29.50
|
29.00
|
29.00
|
29.21
|
23.60
|
572,505
|
|
|
8/22/2023
|
+0.35 / +1.21%
|
29.05
|
29.45
|
28.50
|
29.30
|
29.08
|
23.85
|
1,069,300
|
|
|
8/21/2023
|
+0.50 / +1.76%
|
28.00
|
30.40
|
27.90
|
28.95
|
29.00
|
23.56
|
1,982,700
|
|
|
8/18/2023
|
-2.10 / -6.87%
|
30.50
|
30.75
|
28.45
|
28.45
|
29.44
|
23.15
|
2,429,500
|
|
|
8/17/2023
|
-0.20 / -0.65%
|
30.90
|
31.25
|
30.50
|
30.55
|
30.85
|
24.86
|
1,259,400
|
|
|
8/16/2023
|
-0.55 / -1.76%
|
31.30
|
31.30
|
30.75
|
30.75
|
30.97
|
25.03
|
2,388,100
|
|
|
8/15/2023
|
-0.25 / -0.79%
|
31.75
|
31.95
|
31.25
|
31.30
|
31.59
|
25.47
|
1,786,700
|
|
|
8/14/2023
|
+0.45 / +1.45%
|
31.10
|
31.70
|
31.05
|
31.55
|
31.48
|
25.68
|
1,397,800
|
|
|
8/11/2023
|
-0.65 / -2.05%
|
31.80
|
31.80
|
30.70
|
31.10
|
31.29
|
25.31
|
2,240,200
|
|
|
8/10/2023
|
-0.65 / -2.01%
|
32.45
|
32.85
|
31.50
|
31.75
|
32.10
|
25.84
|
2,439,500
|
|
|
8/9/2023
|
+0.40 / +1.25%
|
32.10
|
32.65
|
31.90
|
32.40
|
32.26
|
26.37
|
1,441,700
|
|
|
8/8/2023
|
+0.30 / +0.95%
|
31.90
|
32.20
|
31.80
|
32.00
|
32.00
|
26.04
|
1,952,900
|
|
|
8/7/2023
|
-0.05 / -0.16%
|
32.30
|
32.30
|
31.55
|
31.70
|
31.83
|
25.80
|
1,265,700
|
|
|
8/4/2023
|
-0.05 / -0.16%
|
31.80
|
31.85
|
31.35
|
31.75
|
31.57
|
25.84
|
2,727,700
|
|
|
8/3/2023
|
-0.65 / -2.00%
|
32.45
|
32.80
|
31.80
|
31.80
|
32.17
|
25.88
|
1,916,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|