|
Closing price on 9/23/2022
|
|
Open |
45.00 |
High |
46.20 |
Low |
44.65 |
Volume |
1,571,900 |
Split-adjusted Price |
32.51 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2022
|
+0.95 / +2.14%
|
45.00
|
46.20
|
44.65
|
45.40
|
45.66
|
32.51
|
1,571,900
|
|
9/22/2022
|
-0.55 / -1.22%
|
44.20
|
44.60
|
42.60
|
44.45
|
43.59
|
31.83
|
3,073,000
|
|
9/21/2022
|
-1.00 / -2.17%
|
45.45
|
45.60
|
44.70
|
45.00
|
45.17
|
32.23
|
817,700
|
|
9/20/2022
|
+0.30 / +0.66%
|
46.00
|
46.50
|
44.05
|
46.00
|
45.12
|
32.94
|
2,072,200
|
|
9/19/2022
|
-3.40 / -6.92%
|
49.05
|
49.55
|
45.70
|
45.70
|
46.66
|
32.73
|
3,083,900
|
|
9/16/2022
|
-2.50 / -4.84%
|
51.30
|
51.60
|
49.10
|
49.10
|
50.23
|
35.16
|
2,801,500
|
|
9/15/2022
|
-0.40 / -0.77%
|
52.10
|
52.50
|
51.20
|
51.60
|
51.69
|
36.96
|
1,704,900
|
|
9/14/2022
|
-0.50 / -0.95%
|
51.40
|
52.40
|
51.30
|
52.00
|
51.78
|
37.24
|
1,593,200
|
|
9/13/2022
|
0.00 / 0.00%
|
52.60
|
52.70
|
51.10
|
52.50
|
52.11
|
37.60
|
1,263,400
|
|
9/12/2022
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.20
|
52.50
|
52.59
|
37.60
|
711,600
|
|
9/9/2022
|
+2.20 / +4.37%
|
51.00
|
52.50
|
50.40
|
52.50
|
51.31
|
37.60
|
1,468,100
|
|
9/8/2022
|
-1.00 / -1.95%
|
52.00
|
52.00
|
50.30
|
50.30
|
51.14
|
36.02
|
1,714,700
|
|
9/7/2022
|
-2.70 / -5.00%
|
53.70
|
54.00
|
50.80
|
51.30
|
52.75
|
36.74
|
2,728,700
|
|
9/6/2022
|
0.00 / 0.00%
|
54.40
|
55.40
|
54.00
|
54.00
|
54.69
|
38.67
|
1,909,600
|
|
9/5/2022
|
-0.50 / -0.92%
|
54.80
|
54.80
|
54.00
|
54.00
|
54.28
|
38.67
|
932,400
|
|
8/31/2022
|
+0.80 / +1.49%
|
53.50
|
54.90
|
52.50
|
54.50
|
54.10
|
39.03
|
2,080,700
|
|
8/30/2022
|
-0.20 / -0.37%
|
54.20
|
54.50
|
53.60
|
53.70
|
53.94
|
38.46
|
2,033,500
|
|
8/29/2022
|
-1.00 / -1.82%
|
53.00
|
53.90
|
51.70
|
53.90
|
53.00
|
38.60
|
3,121,900
|
|
8/26/2022
|
-0.90 / -1.61%
|
55.60
|
56.30
|
54.50
|
54.90
|
55.16
|
39.32
|
2,019,900
|
|
8/25/2022
|
+0.30 / +0.54%
|
55.00
|
56.90
|
54.80
|
55.80
|
55.76
|
39.96
|
3,526,000
|
|
8/24/2022
|
+1.30 / +2.40%
|
54.70
|
56.20
|
54.30
|
55.50
|
55.38
|
39.75
|
3,526,200
|
|
8/23/2022
|
+1.00 / +1.88%
|
52.30
|
54.30
|
52.30
|
54.20
|
53.72
|
38.82
|
2,463,100
|
|
8/22/2022
|
+0.20 / +0.38%
|
52.70
|
53.30
|
51.90
|
53.20
|
52.61
|
38.10
|
1,792,100
|
|
8/19/2022
|
-0.50 / -0.93%
|
53.90
|
54.40
|
52.10
|
53.00
|
53.12
|
37.96
|
2,759,900
|
|
8/18/2022
|
-0.40 / -0.74%
|
53.60
|
54.50
|
53.00
|
53.50
|
53.73
|
38.32
|
1,890,600
|
|
8/17/2022
|
-0.10 / -0.19%
|
54.00
|
55.00
|
53.60
|
53.90
|
54.19
|
38.60
|
1,715,800
|
|
8/16/2022
|
-0.50 / -0.92%
|
54.50
|
54.80
|
53.70
|
54.00
|
54.23
|
38.67
|
1,268,900
|
|
8/15/2022
|
+2.70 / +5.21%
|
52.00
|
54.50
|
51.60
|
54.50
|
53.54
|
39.03
|
6,402,500
|
|
8/12/2022
|
+1.30 / +2.57%
|
50.80
|
51.80
|
50.50
|
51.80
|
51.10
|
37.10
|
1,246,800
|
|
8/11/2022
|
-1.80 / -3.44%
|
52.60
|
52.70
|
50.00
|
50.50
|
51.60
|
36.17
|
1,883,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|