|
Closing price on 9/9/2021
|
|
Open |
53.10 |
High |
54.00 |
Low |
52.90 |
Volume |
1,673,600 |
Split-adjusted Price |
26.24 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2021
|
-0.10 / -0.19%
|
53.10
|
54.00
|
52.90
|
53.50
|
53.27
|
26.24
|
1,673,600
|
|
9/8/2021
|
-0.70 / -1.29%
|
54.30
|
55.00
|
53.60
|
53.60
|
54.24
|
26.29
|
1,610,800
|
|
9/7/2021
|
-1.60 / -2.86%
|
55.90
|
56.90
|
54.00
|
54.30
|
55.55
|
26.63
|
1,743,500
|
|
9/6/2021
|
+0.30 / +0.54%
|
55.90
|
57.30
|
55.50
|
55.90
|
56.37
|
27.41
|
2,468,600
|
|
9/1/2021
|
-0.80 / -1.42%
|
56.30
|
56.90
|
55.50
|
55.60
|
56.01
|
27.27
|
1,825,200
|
|
8/31/2021
|
+1.20 / +2.17%
|
55.50
|
57.20
|
55.00
|
56.40
|
56.28
|
27.66
|
2,145,500
|
|
8/30/2021
|
+0.20 / +0.36%
|
55.30
|
55.90
|
54.40
|
55.20
|
55.17
|
27.07
|
1,685,400
|
|
8/27/2021
|
+2.20 / +4.17%
|
52.70
|
55.00
|
52.00
|
55.00
|
53.93
|
26.97
|
2,565,500
|
|
8/26/2021
|
-0.70 / -1.31%
|
53.50
|
53.90
|
52.60
|
52.80
|
53.25
|
25.89
|
1,700,600
|
|
8/25/2021
|
+2.00 / +3.88%
|
51.50
|
53.50
|
51.00
|
53.50
|
51.98
|
26.24
|
1,509,600
|
|
8/24/2021
|
+0.10 / +0.19%
|
51.30
|
52.50
|
50.50
|
51.50
|
51.59
|
25.26
|
2,266,200
|
|
8/23/2021
|
-3.80 / -6.88%
|
54.80
|
55.00
|
51.40
|
51.40
|
52.50
|
25.21
|
4,727,800
|
|
8/20/2021
|
-4.10 / -6.91%
|
58.70
|
59.50
|
55.20
|
55.20
|
56.67
|
27.07
|
5,330,100
|
|
8/19/2021
|
+0.80 / +1.37%
|
58.20
|
59.30
|
57.90
|
59.30
|
58.64
|
29.08
|
1,644,000
|
|
8/18/2021
|
+0.50 / +0.86%
|
57.60
|
59.20
|
57.60
|
58.50
|
58.42
|
28.69
|
1,776,100
|
|
8/17/2021
|
-1.40 / -2.36%
|
59.00
|
59.40
|
57.70
|
58.00
|
58.33
|
28.44
|
2,506,200
|
|
8/16/2021
|
-0.50 / -0.83%
|
60.50
|
60.50
|
59.00
|
59.40
|
59.61
|
29.13
|
1,517,400
|
|
8/13/2021
|
+2.60 / +4.54%
|
57.20
|
59.90
|
56.80
|
59.90
|
57.97
|
29.37
|
3,884,400
|
|
8/12/2021
|
+0.40 / +0.70%
|
56.90
|
58.90
|
56.20
|
57.30
|
57.84
|
28.10
|
3,163,800
|
|
8/11/2021
|
-1.60 / -2.74%
|
58.00
|
59.00
|
56.90
|
56.90
|
57.84
|
27.90
|
2,188,100
|
|
8/10/2021
|
+1.20 / +2.09%
|
57.50
|
59.50
|
56.40
|
58.50
|
57.52
|
28.69
|
2,988,100
|
|
8/9/2021
|
+0.10 / +0.17%
|
57.00
|
58.20
|
56.80
|
57.30
|
57.34
|
28.10
|
2,105,800
|
|
8/6/2021
|
+0.90 / +1.60%
|
56.10
|
58.80
|
55.90
|
57.20
|
57.44
|
28.05
|
2,846,100
|
|
8/5/2021
|
+0.40 / +0.72%
|
55.50
|
56.50
|
54.50
|
56.30
|
55.78
|
27.61
|
2,251,900
|
|
8/4/2021
|
-0.50 / -0.89%
|
56.40
|
57.60
|
55.50
|
55.90
|
56.59
|
27.41
|
1,950,500
|
|
8/3/2021
|
+3.60 / +6.82%
|
52.20
|
56.40
|
52.20
|
56.40
|
55.33
|
27.66
|
6,207,100
|
|
8/2/2021
|
-0.50 / -0.94%
|
52.00
|
53.40
|
51.50
|
52.80
|
52.46
|
25.89
|
4,814,300
|
|
7/30/2021
|
+0.30 / +0.57%
|
52.50
|
54.90
|
52.50
|
53.30
|
53.64
|
26.14
|
2,317,900
|
|
7/29/2021
|
+3.00 / +6.00%
|
49.90
|
53.50
|
49.45
|
53.00
|
51.30
|
25.99
|
4,254,400
|
|
7/28/2021
|
-2.60 / -4.94%
|
52.10
|
52.70
|
50.00
|
50.00
|
51.40
|
24.52
|
3,781,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|