|
|
Closing price on 9/6/2019
|
|
| Open |
35.35 |
| High |
35.55 |
| Low |
34.65 |
| Volume |
234,670 |
| Split-adjusted Price |
11.43 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2019
|
-0.15 / -0.42%
|
35.35
|
35.55
|
34.65
|
35.20
|
34.97
|
11.43
|
234,670
|
|
|
9/5/2019
|
+0.85 / +2.46%
|
35.00
|
35.40
|
34.70
|
35.35
|
35.04
|
11.48
|
412,970
|
|
|
9/4/2019
|
-0.40 / -1.15%
|
34.50
|
34.80
|
34.10
|
34.50
|
34.36
|
11.21
|
433,550
|
|
|
9/3/2019
|
-0.20 / -0.57%
|
35.10
|
35.70
|
34.80
|
34.90
|
35.18
|
11.34
|
256,660
|
|
|
8/30/2019
|
+0.70 / +2.03%
|
34.40
|
35.50
|
34.40
|
35.10
|
34.99
|
11.40
|
455,730
|
|
|
8/29/2019
|
+0.30 / +0.88%
|
33.90
|
34.65
|
33.90
|
34.40
|
34.45
|
11.17
|
581,110
|
|
|
8/28/2019
|
-1.00 / -2.85%
|
35.20
|
35.20
|
34.10
|
34.10
|
34.55
|
11.08
|
1,152,280
|
|
|
8/27/2019
|
-0.15 / -0.43%
|
35.30
|
35.80
|
35.05
|
35.10
|
35.26
|
11.40
|
499,090
|
|
|
8/26/2019
|
-0.65 / -1.81%
|
35.50
|
35.50
|
34.95
|
35.25
|
35.29
|
11.45
|
504,310
|
|
|
8/23/2019
|
-0.25 / -0.69%
|
36.00
|
36.15
|
35.60
|
35.90
|
35.88
|
11.66
|
748,060
|
|
|
8/22/2019
|
+0.15 / +0.42%
|
36.15
|
36.30
|
35.90
|
36.15
|
36.10
|
11.74
|
514,640
|
|
|
8/21/2019
|
-0.85 / -2.31%
|
37.00
|
37.30
|
36.00
|
36.00
|
36.74
|
11.69
|
1,001,550
|
|
|
8/20/2019
|
+0.50 / +1.38%
|
36.70
|
37.05
|
36.20
|
36.85
|
36.79
|
11.97
|
1,557,630
|
|
|
8/19/2019
|
+0.15 / +0.41%
|
36.00
|
36.55
|
35.95
|
36.35
|
36.19
|
11.81
|
504,010
|
|
|
8/16/2019
|
0.00 / 0.00%
|
36.40
|
36.40
|
35.60
|
36.20
|
36.03
|
11.76
|
852,690
|
|
|
8/15/2019
|
+0.55 / +1.54%
|
35.10
|
36.20
|
34.90
|
36.20
|
35.33
|
11.76
|
675,530
|
|
|
8/14/2019
|
+0.60 / +1.71%
|
35.30
|
35.80
|
35.30
|
35.65
|
35.62
|
11.58
|
542,870
|
|
|
8/13/2019
|
-1.25 / -3.44%
|
35.90
|
36.40
|
35.05
|
35.05
|
35.57
|
11.39
|
1,427,860
|
|
|
8/12/2019
|
-0.40 / -1.09%
|
36.60
|
36.90
|
35.80
|
36.30
|
36.25
|
11.79
|
634,110
|
|
|
8/9/2019
|
-0.45 / -1.21%
|
37.10
|
37.65
|
36.70
|
36.70
|
37.30
|
11.92
|
746,950
|
|
|
8/8/2019
|
+0.75 / +2.06%
|
36.05
|
37.20
|
36.05
|
37.15
|
36.97
|
12.07
|
940,650
|
|
|
8/7/2019
|
-0.20 / -0.55%
|
36.80
|
36.80
|
36.00
|
36.40
|
36.28
|
11.82
|
457,570
|
|
|
8/6/2019
|
-0.35 / -0.95%
|
36.50
|
36.60
|
35.55
|
36.60
|
36.15
|
11.89
|
963,640
|
|
|
8/5/2019
|
-0.35 / -0.94%
|
37.20
|
37.35
|
36.60
|
36.95
|
36.96
|
12.00
|
1,008,770
|
|
|
8/2/2019
|
+0.05 / +0.13%
|
37.10
|
37.60
|
36.65
|
37.30
|
37.13
|
12.12
|
719,460
|
|
|
8/1/2019
|
+0.80 / +2.19%
|
36.60
|
37.45
|
36.40
|
37.25
|
37.14
|
12.10
|
1,254,450
|
|
|
7/31/2019
|
+1.15 / +3.26%
|
35.70
|
36.45
|
34.85
|
36.45
|
35.63
|
11.84
|
645,040
|
|
|
7/30/2019
|
-0.90 / -2.49%
|
36.20
|
36.60
|
35.20
|
35.30
|
35.94
|
11.47
|
656,280
|
|
|
7/29/2019
|
-0.20 / -0.55%
|
36.40
|
36.60
|
35.60
|
36.20
|
36.12
|
11.76
|
796,020
|
|
|
7/26/2019
|
-0.50 / -1.36%
|
36.80
|
37.00
|
36.20
|
36.40
|
36.50
|
11.82
|
458,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|