$42.74 0.00 (%) PSh Hdg Rplctn Shs -

Sep. 30, 2016 | 09:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDG historical data

Date Open High Low Close Volume
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
7/15/201642.2142.2142.2142.21287
7/14/201642.2042.3042.2042.30662
7/13/201642.2642.2642.2642.260
7/12/201642.0542.2642.0542.261,531
7/11/201642.0042.0042.0042.00267
7/8/201641.8841.9641.8741.95871
7/7/201641.6241.6641.6241.661,935
7/6/201641.6741.6941.4841.633,038
7/5/201641.6841.6841.6741.67252
7/1/201641.6741.8941.6741.891,198
6/30/201641.6441.8641.6441.86858
6/29/201641.6541.7141.6341.631,351
6/28/201641.3641.4241.3641.42865
6/27/201641.3541.3541.1041.10530
6/24/201641.5441.5441.2941.291,589
6/23/201641.9042.2141.9042.162,182
6/22/201642.1342.1341.8841.883,940
6/21/201642.0142.0841.9942.0418,547
6/20/201641.8442.0441.8441.961,985
6/17/201641.7441.7841.6641.6917,346
6/16/201641.6341.6541.5841.651,839
6/15/201641.6641.8041.6041.802,409
6/14/201641.6841.6841.6841.680
6/13/201641.7941.7941.6741.683,618
6/10/201642.3542.3541.8541.854,311
6/9/201642.0742.1942.0742.191,361
6/8/201642.2442.2442.2442.240
6/7/201642.3542.3642.2442.241,435
6/6/201642.2442.2442.1442.211,757
6/3/201642.0442.0442.0442.04201
6/2/201641.8042.0341.8042.031,833
6/1/201641.8341.9841.8341.981,286
5/31/201642.3042.3042.0542.062,645
5/27/201641.9842.0441.9841.982,052
5/26/201641.9141.9141.9141.910
5/25/201641.9141.9541.9141.912,527
5/24/201641.8041.8441.8041.841,066
5/23/201641.6141.6341.6041.60655
5/20/201641.5841.5841.5841.58250
5/19/201641.5941.5941.4341.485,521
5/18/201641.7441.7441.6841.685,051
5/17/201641.6641.6641.6641.66127
5/16/201641.4841.4841.4841.480
5/13/201641.5641.5641.4841.481,422
5/12/201641.7141.7141.7141.710
5/11/201641.7041.7241.6741.711,714
5/10/201641.8241.8241.7841.79474
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center