|
|
Closing price on 9/28/2020
|
|
| Open |
24.15 |
| High |
24.30 |
| Low |
24.05 |
| Volume |
983,690 |
| Split-adjusted Price |
11.58 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
0.00 / 0.00%
|
24.15
|
24.30
|
24.05
|
24.15
|
24.13
|
11.58
|
983,690
|
|
|
9/25/2020
|
-0.20 / -0.82%
|
24.25
|
24.40
|
24.10
|
24.15
|
24.23
|
11.58
|
1,317,800
|
|
|
9/24/2020
|
+0.10 / +0.41%
|
24.15
|
24.40
|
24.00
|
24.35
|
24.27
|
11.68
|
1,195,140
|
|
|
9/23/2020
|
+0.25 / +1.04%
|
24.10
|
24.35
|
24.00
|
24.25
|
24.19
|
11.63
|
1,452,960
|
|
|
9/22/2020
|
+0.05 / +0.21%
|
23.80
|
24.35
|
23.80
|
24.00
|
24.01
|
11.51
|
2,030,540
|
|
|
9/21/2020
|
-0.65 / -2.64%
|
24.60
|
24.70
|
23.90
|
23.95
|
24.28
|
11.49
|
3,923,690
|
|
|
9/18/2020
|
-0.10 / -0.40%
|
24.75
|
24.80
|
24.45
|
24.60
|
24.59
|
11.80
|
1,019,810
|
|
|
9/17/2020
|
+0.40 / +1.65%
|
24.30
|
24.95
|
24.25
|
24.70
|
24.64
|
11.85
|
2,763,040
|
|
|
9/16/2020
|
+0.30 / +1.25%
|
23.95
|
24.55
|
23.85
|
24.30
|
24.23
|
11.66
|
2,152,470
|
|
|
9/15/2020
|
-0.25 / -1.03%
|
24.25
|
24.30
|
23.85
|
24.00
|
24.10
|
11.51
|
2,255,690
|
|
|
9/14/2020
|
+0.15 / +0.62%
|
24.40
|
24.50
|
24.20
|
24.25
|
24.38
|
11.63
|
2,001,860
|
|
|
9/11/2020
|
+1.15 / +5.01%
|
22.95
|
24.20
|
22.70
|
24.10
|
23.67
|
11.56
|
4,911,690
|
|
|
9/10/2020
|
+0.40 / +1.77%
|
22.85
|
23.20
|
22.55
|
22.95
|
22.92
|
11.01
|
3,663,080
|
|
|
9/9/2020
|
+0.05 / +0.22%
|
22.30
|
22.55
|
22.30
|
22.55
|
22.41
|
10.82
|
1,100,900
|
|
|
9/8/2020
|
+0.05 / +0.22%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.50
|
10.79
|
664,150
|
|
|
9/7/2020
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.45
|
22.45
|
22.77
|
10.77
|
1,292,910
|
|
|
9/4/2020
|
+0.70 / +3.16%
|
21.95
|
23.15
|
21.85
|
22.85
|
22.67
|
10.96
|
2,822,710
|
|
|
9/3/2020
|
-0.30 / -1.34%
|
22.60
|
22.75
|
22.05
|
22.15
|
22.29
|
10.62
|
1,991,180
|
|
|
9/1/2020
|
-0.20 / -0.88%
|
22.65
|
22.85
|
22.35
|
22.45
|
22.54
|
10.77
|
2,024,910
|
|
|
8/31/2020
|
-0.20 / -0.88%
|
23.00
|
23.10
|
22.55
|
22.65
|
22.79
|
10.86
|
1,110,150
|
|
|
8/28/2020
|
-0.15 / -0.65%
|
23.00
|
23.15
|
22.85
|
22.85
|
22.99
|
10.96
|
2,977,370
|
|
|
8/27/2020
|
+0.05 / +0.22%
|
22.95
|
23.35
|
22.90
|
23.00
|
23.04
|
11.03
|
1,502,060
|
|
|
8/26/2020
|
+0.15 / +0.66%
|
22.70
|
23.40
|
22.50
|
22.95
|
23.09
|
11.01
|
2,635,130
|
|
|
8/25/2020
|
0.00 / 0.00%
|
22.80
|
22.95
|
22.60
|
22.80
|
22.78
|
10.94
|
3,105,660
|
|
|
8/24/2020
|
-0.10 / -0.44%
|
23.25
|
23.30
|
22.70
|
22.80
|
22.97
|
10.94
|
2,094,450
|
|
|
8/21/2020
|
+0.60 / +2.69%
|
22.50
|
23.10
|
22.30
|
22.90
|
22.78
|
10.98
|
3,267,860
|
|
|
8/20/2020
|
+0.90 / +4.21%
|
21.40
|
22.40
|
21.30
|
22.30
|
21.92
|
10.70
|
3,374,870
|
|
|
8/19/2020
|
+0.05 / +0.23%
|
21.40
|
21.45
|
21.20
|
21.40
|
21.36
|
10.26
|
987,840
|
|
|
8/18/2020
|
-0.05 / -0.23%
|
21.20
|
21.50
|
21.15
|
21.35
|
21.32
|
10.24
|
1,243,930
|
|
|
8/17/2020
|
-0.05 / -0.23%
|
21.50
|
21.70
|
21.10
|
21.40
|
21.35
|
10.26
|
1,060,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|