$43.00 +0.17 (%) PSh Hdg Rplctn Shs -

Dec. 7, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDG historical data

Date Open High Low Close Volume
12/7/201642.8843.0042.8643.007,162
12/6/201642.7842.8342.7842.83931
12/5/201642.6442.7242.6442.722,493
12/2/201642.6142.6242.5742.613,125
12/1/201642.4942.6442.4942.601,607
11/30/201642.6442.6642.6442.66826
11/29/201642.7442.7442.6742.691,871
11/28/201642.6942.7242.6342.635,651
11/25/201642.6242.7742.6242.774,741
11/23/201642.5842.6942.5842.693,398
11/21/201642.6342.6342.6342.63549
11/18/201642.6742.6742.5042.574,663
11/17/201642.6142.6242.6142.62427
11/16/201642.7342.7342.4842.563,311
11/15/201642.5442.6042.5442.56446
11/14/201642.4242.4842.4242.48640
11/11/201642.4342.4742.4142.412,312
11/10/201642.4742.5142.4142.512,604
11/9/201642.5242.5242.3942.392,140
11/8/201642.3042.3042.3042.30171
11/7/201642.5042.5042.3642.4210,204
11/4/201642.1242.1542.0842.081,767
11/3/201642.2042.2242.1342.133,788
11/2/201642.2442.2442.2242.2473,838
11/1/201642.4242.4242.2842.3129,519
10/31/201642.4642.4742.4242.442,587
10/28/201642.4742.4742.4042.401,005
10/27/201642.4942.5642.4942.562,864
10/26/201642.6142.6142.5242.521,494
10/25/201642.6442.6642.6142.618,871
10/24/201642.5242.6842.5242.644,007
10/21/201642.5842.6342.5842.631,426
10/20/201642.6842.7242.6242.627,983
10/19/201642.5142.6542.5142.651,435
10/18/201642.6542.6542.5742.573,104
10/17/201642.7742.7742.4342.442,530
10/14/201642.6842.6842.4342.483,209
10/13/201642.3242.4742.3242.42692
10/12/201642.5942.6042.4742.572,537
10/11/201642.5142.5442.5142.54635
10/10/201642.7842.7842.6642.751,513
10/7/201642.6442.6942.6342.642,716
10/6/201642.8642.8642.7442.74549
10/5/201642.8042.8342.7042.7675,771
10/4/201642.6242.6242.5942.611,159
10/3/201642.5242.7342.5242.673,539
9/30/201642.8242.8242.7142.71801
9/29/201642.7442.7442.7442.740
9/28/201642.6542.7442.6542.74818
9/27/201642.5742.5742.5742.570
9/26/201642.5542.6342.5542.57755
9/23/201642.8142.8142.8142.810
9/22/201642.8142.8142.8142.810
9/21/201642.6142.8142.6142.811,068
9/20/201642.5142.5842.4742.472,320
9/19/201642.2642.4842.2642.48558
9/16/201642.4642.4642.4642.460
9/15/201642.4342.5042.4342.461,023
9/14/201642.3742.3742.3742.37362
9/13/201642.4142.4142.3142.31474
9/12/201642.5142.5142.4242.502,325
9/9/201642.8142.8342.5542.553,229
9/8/201642.8342.8642.8342.833,697
9/7/201642.6242.8842.6242.876,477
9/6/201642.7942.8442.7942.836,136
9/2/201642.6842.7342.6742.733,277
9/1/201642.5242.5842.5242.581,299
8/31/201642.6842.6942.4942.501,064
8/30/201642.4942.5842.4642.46972
8/29/201642.6542.6542.5942.601,368
8/26/201642.5242.5542.5142.551,034
8/25/201642.5742.6142.5742.611,884
8/24/201642.7742.7742.7742.77241
8/23/201642.4142.7142.4142.717,627
8/22/201642.6042.6042.6042.600
8/19/201642.5742.6442.5542.6016,355
8/18/201642.7342.7342.6342.718,590
8/17/201642.5942.5942.5942.59100
8/16/201642.6742.7042.5942.5917,270
8/15/201642.7142.7142.6342.63839
8/12/201642.6542.6542.6542.65345
8/11/201642.6142.7242.5842.5816,283
8/10/201642.5442.5642.5442.564,372
8/9/201642.5742.5842.5642.581,883
8/8/201642.6142.6142.5042.514,069
8/5/201642.4942.4942.4042.4833,772
8/4/201642.4042.4042.3242.32586
8/3/201642.2742.3142.2242.27845
8/2/201642.2742.2742.2042.263,104
8/1/201642.4342.4342.4342.430
7/29/201642.4342.4342.4342.43376
7/28/201642.4142.4142.3542.351,607
7/27/201642.4042.4142.3742.371,863
7/26/201642.3042.3942.3042.341,144
7/25/201642.2842.3342.2442.241,639
7/22/201642.3042.3342.3042.33421
7/21/201642.3242.3442.2342.231,400
7/20/201642.3242.4942.3142.491,199
7/19/201642.2742.2742.2742.270
7/18/201642.2742.2742.2742.27231
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center