Quantcast

Historical Stock Prices

(ETF)
HDG 
$43.75
*  
0.3136
0.71%
Get HDG Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading HDG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/07/2018 44.1899 44.1899 43.75 43.75 8,581
12/06/2018 43.84 44.0636 43.75 44.0636 10,561
12/04/2018 44.71 44.7304 44.22 44.22 5,539
12/03/2018 44.748 44.748 44.35 44.35 4,330
11/30/2018 44.29 44.47 44.27 44.4233 36,010
11/29/2018 44.44 44.44 44.38 44.38 368
11/28/2018 44.01 44.5099 44.01 44.19 501
11/27/2018 43.9401 44.15 43.9401 44.077 4,927
11/26/2018 43.9014 44.14 43.9014 44.14 2,295
11/23/2018 43.84 43.84 43.84 43.84 103
11/21/2018 43.94 44.06 43.94 44.06 4,799
11/20/2018 43.85 44.0297 43.78 43.79 3,803
11/19/2018 44.2442 44.2442 44.08 44.1 3,612
11/16/2018 44.19 44.25 44.19 44.25 4,806
11/15/2018 43.9754 44.0899 43.922 44.07 838
11/14/2018 44.13 44.13 43.939 44.0144 1,862
11/13/2018 44.047 44.12 44 44.12 5,495
11/12/2018 44.26 44.3 44.05 44.05 3,361
11/09/2018 44.39 44.5496 44.33 44.33 1,170
11/08/2018 44.67 44.8399 44.59 44.59 2,651
11/07/2018 44.5365 44.76 44.4101 44.76 9,330
11/06/2018 44.285 44.349 44.285 44.349 563
11/05/2018 44.3694 44.4399 44.3694 44.4399 569
11/02/2018 44.3899 44.3899 44.3899 44.3899 197
11/01/2018 44.07 44.2799 44.07 44.2799 865
10/31/2018 43.853 44.04 43.853 43.97 4,145
10/30/2018 43.5625 43.62 43.3601 43.62 9,393
10/29/2018 43.76 43.76 43.5 43.7 5,017
10/26/2018 43.61 43.6901 43.51 43.66 3,776
10/25/2018 43.8 43.8631 43.445 43.8631 1,366
10/24/2018 43.9 44.0024 43.57 43.57 1,953
10/23/2018 44.41 44.41 43.89 44.07 5,301
10/22/2018 44.2999 44.2999 44.0401 44.0401 6,708
10/19/2018 44.0401 44.0401 44.04 44.04 1,105
10/18/2018 44.3501 44.3501 44.19 44.19 1,735
10/17/2018 44.56 44.65 44.44 44.5671 3,225
10/16/2018 44.1897 44.51 44.1897 44.51 4,245
10/15/2018 44.1973 44.1973 44.17 44.17 953
10/12/2018 44.2922 44.32 43.9701 44.32 2,248
10/11/2018 44.345 44.345 44.02 44.05 6,957
10/10/2018 44.62 44.695 44.31 44.31 4,332
10/09/2018 44.755 44.87 44.73 44.73 1,838
10/08/2018 44.78 44.78 44.7001 44.74 1,342
10/05/2018 44.94 45.02 44.78 44.79 13,432
10/04/2018 45.19 45.19 44.99 44.99 2,498
10/03/2018 45.38 45.38 45.2269 45.34 14,599
10/02/2018 45.36 45.49 45.36 45.49 2,431
10/01/2018 45.58 45.58 45.4101 45.4101 1,852
09/28/2018 45.4101 45.5999 45.4101 45.44 9,849
09/27/2018 45.5179 45.5899 45.4101 45.5799 3,561
09/26/2018 45.56 45.56 45.37 45.38 1,422
09/25/2018 45.55 45.5999 45.3801 45.5514 2,732
09/24/2018 45.69 45.7199 45.5774 45.5774 1,159
09/21/2018 45.7199 45.7199 45.7199 45.7199 427
09/20/2018 45.4 45.45 45.35 45.4 3,074
09/19/2018 45.43 45.44 45.2301 45.2301 1,462
09/18/2018 45.23 45.2618 45.1 45.13 7,012
09/17/2018 45.3305 45.3693 45.3305 45.3603 531
09/14/2018 45.42 45.43 45.2001 45.274 10,882
09/13/2018 45.38 45.4799 45.1701 45.3187 7,968
09/12/2018 45.0501 45.3 45.0501 45.3 12,562
09/11/2018 45.05 45.2599 45.03 45.2599 14,212
09/10/2018 45.1 45.245 45.0801 45.16 9,522
09/07/2018 45.2101 45.36 45.2 45.2 7,930
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HDG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio