|
Closing price on 9/27/2016
|
|
| Open |
23.45 |
| High |
23.60 |
| Low |
23.40 |
| Volume |
31,300 |
| Split-adjusted Price |
5.11 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2016
|
-0.25 / -1.06%
|
23.45
|
23.60
|
23.40
|
23.40
|
23.45
|
5.11
|
31,300
|
|
|
9/26/2016
|
+0.25 / +1.07%
|
23.65
|
23.65
|
23.40
|
23.65
|
23.41
|
5.17
|
5,510
|
|
|
9/23/2016
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.20
|
23.40
|
23.34
|
5.11
|
16,240
|
|
|
9/22/2016
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.10
|
23.30
|
23.24
|
5.09
|
14,240
|
|
|
9/21/2016
|
+0.60 / +2.60%
|
23.10
|
23.70
|
23.10
|
23.70
|
23.61
|
5.18
|
5,040
|
|
|
9/20/2016
|
-0.40 / -1.70%
|
23.60
|
23.60
|
23.10
|
23.10
|
23.23
|
5.05
|
11,750
|
|
|
9/19/2016
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.61
|
5.13
|
6,100
|
|
|
9/16/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.80
|
5.16
|
690
|
|
|
9/15/2016
|
+0.10 / +0.43%
|
24.90
|
24.90
|
23.60
|
23.60
|
23.86
|
5.16
|
26,740
|
|
|
9/14/2016
|
+0.40 / +1.73%
|
23.10
|
24.40
|
23.10
|
23.50
|
23.44
|
5.13
|
5,760
|
|
|
9/13/2016
|
+0.10 / +0.43%
|
23.00
|
23.70
|
23.00
|
23.10
|
23.16
|
5.05
|
4,880
|
|
|
9/12/2016
|
-0.30 / -1.29%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.95
|
5.02
|
18,390
|
|
|
9/9/2016
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.22
|
5.09
|
7,710
|
|
|
9/8/2016
|
-0.30 / -1.27%
|
23.00
|
23.30
|
22.70
|
23.30
|
22.92
|
5.09
|
55,630
|
|
|
9/7/2016
|
-0.40 / -1.67%
|
23.80
|
23.80
|
23.00
|
23.60
|
23.24
|
5.16
|
63,300
|
|
|
9/6/2016
|
+0.20 / +0.84%
|
23.80
|
24.10
|
23.70
|
24.00
|
23.78
|
5.24
|
101,080
|
|
|
9/5/2016
|
-1.20 / -4.80%
|
24.60
|
24.60
|
23.50
|
23.80
|
24.10
|
5.20
|
72,450
|
|
|
9/1/2016
|
-0.50 / -1.96%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.24
|
5.46
|
15,570
|
|
|
8/31/2016
|
+0.10 / +0.39%
|
25.20
|
25.50
|
25.20
|
25.50
|
25.33
|
5.57
|
23,210
|
|
|
8/30/2016
|
+0.10 / +0.40%
|
25.50
|
25.70
|
25.20
|
25.40
|
25.35
|
5.55
|
24,380
|
|
|
8/29/2016
|
-0.60 / -2.32%
|
25.90
|
25.90
|
25.30
|
25.30
|
25.44
|
5.53
|
22,960
|
|
|
8/26/2016
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.30
|
25.90
|
25.87
|
5.66
|
43,840
|
|
|
8/25/2016
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.80
|
25.90
|
25.82
|
5.66
|
11,000
|
|
|
8/24/2016
|
+0.30 / +1.18%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.85
|
5.64
|
12,920
|
|
|
8/23/2016
|
0.00 / 0.00%
|
25.10
|
25.90
|
25.00
|
25.50
|
25.12
|
5.57
|
10,430
|
|
|
8/22/2016
|
-0.10 / -0.39%
|
25.10
|
26.00
|
25.10
|
25.50
|
25.73
|
5.57
|
28,940
|
|
|
8/19/2016
|
-3.80 / -12.93%
|
27.00
|
27.00
|
25.60
|
25.60
|
26.28
|
5.59
|
72,030
|
|
|
8/18/2016
|
-0.10 / -0.34%
|
29.50
|
29.50
|
28.50
|
29.40
|
29.17
|
5.74
|
73,800
|
|
|
8/17/2016
|
-0.30 / -1.01%
|
29.40
|
29.80
|
29.00
|
29.50
|
29.38
|
5.76
|
39,420
|
|
|
8/16/2016
|
+1.60 / +5.67%
|
28.20
|
30.10
|
28.00
|
29.80
|
29.19
|
5.82
|
120,970
|
|
|