|
Closing price on 9/19/2023
|
|
Open |
31.10 |
High |
31.10 |
Low |
30.00 |
Volume |
2,509,000 |
Split-adjusted Price |
30.75 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2023
|
-0.05 / -0.16%
|
31.10
|
31.10
|
30.00
|
30.75
|
30.55
|
30.75
|
2,509,000
|
|
9/18/2023
|
-0.60 / -1.91%
|
31.45
|
31.70
|
30.35
|
30.80
|
31.00
|
30.80
|
2,481,000
|
|
9/15/2023
|
-0.50 / -1.57%
|
32.00
|
32.30
|
31.30
|
31.40
|
31.64
|
31.40
|
2,925,600
|
|
9/14/2023
|
0.00 / 0.00%
|
31.80
|
32.50
|
31.30
|
31.90
|
31.89
|
31.90
|
4,059,100
|
|
9/13/2023
|
+0.45 / +1.43%
|
31.75
|
32.05
|
31.25
|
31.90
|
31.70
|
31.90
|
4,846,245
|
|
9/12/2023
|
+0.75 / +2.44%
|
30.75
|
31.50
|
30.60
|
31.45
|
31.10
|
31.45
|
2,548,200
|
|
9/11/2023
|
-1.00 / -3.15%
|
32.45
|
32.45
|
30.70
|
30.70
|
31.48
|
30.70
|
4,198,630
|
|
9/8/2023
|
+0.40 / +1.28%
|
31.30
|
32.35
|
31.30
|
31.70
|
31.95
|
31.70
|
4,103,406
|
|
9/7/2023
|
+0.80 / +2.62%
|
30.70
|
31.65
|
30.65
|
31.30
|
31.24
|
31.30
|
4,981,702
|
|
9/6/2023
|
-0.30 / -0.97%
|
30.60
|
31.00
|
30.30
|
30.50
|
30.51
|
30.50
|
5,253,603
|
|
9/5/2023
|
-0.20 / -0.65%
|
31.20
|
31.20
|
30.55
|
30.80
|
30.78
|
30.80
|
2,481,301
|
|
8/31/2023
|
+1.30 / +4.38%
|
29.80
|
31.00
|
29.80
|
31.00
|
30.43
|
31.00
|
2,248,700
|
|
8/30/2023
|
+0.30 / +1.02%
|
29.45
|
29.70
|
29.15
|
29.70
|
29.43
|
29.70
|
1,439,003
|
|
8/29/2023
|
+0.25 / +0.86%
|
29.15
|
29.90
|
29.15
|
29.40
|
29.54
|
29.40
|
1,973,502
|
|
8/28/2023
|
+0.50 / +1.75%
|
29.10
|
29.20
|
28.80
|
29.15
|
29.01
|
29.15
|
1,144,102
|
|
8/25/2023
|
-0.75 / -2.55%
|
29.40
|
29.40
|
28.65
|
28.65
|
28.93
|
28.65
|
2,575,502
|
|
8/24/2023
|
+0.40 / +1.38%
|
29.00
|
29.45
|
28.90
|
29.40
|
29.14
|
29.40
|
1,145,806
|
|
8/23/2023
|
-0.30 / -1.02%
|
29.30
|
29.50
|
29.00
|
29.00
|
29.21
|
29.00
|
572,505
|
|
8/22/2023
|
+0.35 / +1.21%
|
29.05
|
29.45
|
28.50
|
29.30
|
29.08
|
29.30
|
1,069,300
|
|
8/21/2023
|
+0.50 / +1.76%
|
28.00
|
30.40
|
27.90
|
28.95
|
29.00
|
28.95
|
1,982,700
|
|
8/18/2023
|
-2.10 / -6.87%
|
30.50
|
30.75
|
28.45
|
28.45
|
29.44
|
28.45
|
2,429,500
|
|
8/17/2023
|
-0.20 / -0.65%
|
30.90
|
31.25
|
30.50
|
30.55
|
30.85
|
30.55
|
1,259,400
|
|
8/16/2023
|
-0.55 / -1.76%
|
31.30
|
31.30
|
30.75
|
30.75
|
30.97
|
30.75
|
2,388,100
|
|
8/15/2023
|
-0.25 / -0.79%
|
31.75
|
31.95
|
31.25
|
31.30
|
31.59
|
31.30
|
1,786,700
|
|
8/14/2023
|
+0.45 / +1.45%
|
31.10
|
31.70
|
31.05
|
31.55
|
31.48
|
31.55
|
1,397,800
|
|
8/11/2023
|
-0.65 / -2.05%
|
31.80
|
31.80
|
30.70
|
31.10
|
31.29
|
31.10
|
2,240,200
|
|
8/10/2023
|
-0.65 / -2.01%
|
32.45
|
32.85
|
31.50
|
31.75
|
32.10
|
31.75
|
2,439,500
|
|
8/9/2023
|
+0.40 / +1.25%
|
32.10
|
32.65
|
31.90
|
32.40
|
32.26
|
32.40
|
1,441,700
|
|
8/8/2023
|
+0.30 / +0.95%
|
31.90
|
32.20
|
31.80
|
32.00
|
32.00
|
32.00
|
1,952,900
|
|
8/7/2023
|
-0.05 / -0.16%
|
32.30
|
32.30
|
31.55
|
31.70
|
31.83
|
31.70
|
1,265,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
857,600
|
5.70
|
-5.00%
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|