$41.98 +0.07 (%) PSh Hdg Rplctn Shs -

May. 27, 2016 | 02:43 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
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
5/9/201641.6541.6541.6541.65690
5/6/201641.7141.7141.5841.6415,859
5/5/201641.6741.6741.5941.64677
5/4/201641.7741.7741.7041.70755
5/3/201641.7841.7841.7641.76376
5/2/201641.9941.9941.9941.990
4/29/201642.0642.0641.9941.992,563
4/28/201642.1442.1442.1042.115,344
4/27/201642.1542.2442.1542.24414
4/26/201642.0642.0642.0642.060
4/25/201642.0542.0842.0542.061,193
4/22/201642.0242.2642.0242.142,076
4/21/201642.2342.2342.1242.164,747
4/20/201642.2842.3842.2842.292,000
4/19/201642.1442.3542.1442.2210,591
4/18/201642.3142.3142.0542.101,915
4/15/201641.9842.0541.9741.997,094
4/14/201642.0242.0942.0242.064,866
4/13/201641.9442.0641.9242.0168,586
4/12/201641.6441.7741.6241.772,487
4/11/201641.5241.6441.5241.64681
4/8/201641.6541.6541.5341.55733
4/7/201641.4841.4941.3741.377,839
4/6/201641.5541.5541.5541.55160
4/5/201641.4141.4141.4041.412,140
4/4/201641.7241.7241.6641.661,148
4/1/201641.6441.6641.6441.64702
3/31/201641.8041.8341.7541.755,356
3/30/201641.8641.9141.8641.868,525
3/29/201641.5041.8241.5041.826,567
3/28/201641.5741.6741.5741.636,152
3/24/201641.4741.5241.4641.521,823
3/23/201641.6941.6941.6641.661,170
3/22/201642.1042.1041.7741.777,534
3/21/201641.8741.8741.7341.8538,542
3/18/201641.7641.7641.7641.76714
3/17/201641.6241.7241.6241.709,497
3/16/201641.6041.6041.5641.56604
3/15/201641.6541.6541.6541.65414
3/14/201641.6941.7941.6741.7720,950
3/11/201641.6641.7241.6041.722,897
3/10/201641.5541.5541.3941.392,142
3/9/201641.5641.5641.4341.444,345
3/8/201641.5941.6441.5341.531,627
3/7/201641.6641.7541.6041.688,659
3/4/201641.7941.7941.5641.598,683
3/3/201641.3941.3941.3941.392,335
3/2/201641.3941.4441.3041.3063,627
3/1/201640.9340.9340.9340.930
2/29/201640.9840.9840.9340.932,229
2/26/201641.0541.0541.0541.05613
2/25/201640.7440.7440.7440.740
2/24/201640.7240.7440.7240.74300
2/23/201640.8540.8540.8240.82670
2/22/201640.9641.0140.9340.979,918
2/19/201640.7740.9040.7540.8062,243
2/18/201640.8040.8040.7840.78527
2/17/201640.7740.8640.7640.86870
2/16/201640.5040.6440.5040.643,461
2/12/201640.2440.2940.2440.25889
2/11/201640.0640.1840.0640.181,285
2/10/201640.4040.4640.3540.353,572
2/9/201640.3140.3140.2140.2611,187
2/8/201640.3940.4440.2940.415,740
2/5/201640.7240.7440.6240.659,651
2/4/201640.8940.9940.8440.846,919
2/3/201641.1041.1040.6440.8217,594
2/2/201640.7840.8540.7740.785,043
2/1/201641.0541.1940.9641.076,949
1/29/201640.9941.0840.9941.082,186
1/28/201640.9240.9240.9240.92749
1/27/201640.8340.9440.7940.794,586
1/26/201640.7040.9940.7040.8613,183
1/25/201640.8640.9140.7940.791,486
1/22/201640.8040.9340.7840.864,426
1/21/201640.4740.7540.4440.6524,672
1/20/201640.5240.5240.3540.443,946
1/19/201640.9040.9040.6040.608,475
1/15/201640.7340.7540.5440.662,515
1/14/201640.9841.0240.9441.022,737
1/13/201641.0941.1840.8340.962,054
1/12/201641.2841.2841.0541.105,050
1/11/201641.1341.1540.9841.0713,615
1/8/201641.3541.3941.0441.0428,992
1/7/201641.3241.4741.2341.312,190
1/6/201641.7241.7241.4941.515,050
1/5/201641.7041.7841.6941.772,778
  • Showing 1-100 of 1,219 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center