HDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	51.54	51.54	51.20	51.32	51.32	-0.92%	1,310
Mar 19, 2026	51.71	51.83	51.57	51.80	51.80	-0.21%	2,465
Mar 18, 2026	52.05	52.05	51.89	51.91	51.91	-0.34%	1,080
Mar 17, 2026	52.16	52.16	52.01	52.08	52.08	0.17%	1,309
Mar 16, 2026	52.04	52.04	51.99	51.99	51.99	0.51%	366
Mar 13, 2026	51.82	51.82	51.73	51.73	51.73	-0.10%	1,264
Mar 12, 2026	51.78	51.78	51.78	51.78	51.78	-0.75%	31
Mar 11, 2026	52.17	52.17	52.17	52.17	52.17	-	14
Mar 10, 2026	51.99	52.17	51.99	52.17	52.17	0.03%	408
Mar 9, 2026	52.15	52.15	52.15	52.15	52.15	0.45%	189
Mar 6, 2026	52.04	52.13	51.92	51.92	51.92	-0.54%	240
Mar 5, 2026	52.20	52.20	51.95	52.20	52.20	-0.54%	3,019
Mar 4, 2026	52.48	52.48	52.48	52.48	52.48	0.24%	35
Mar 3, 2026	52.28	52.36	52.24	52.36	52.36	-0.88%	4,104
Mar 2, 2026	52.72	52.90	52.72	52.82	52.82	-0.05%	2,103
Feb 27, 2026	52.87	52.98	52.85	52.85	52.85	-0.31%	1,377
Feb 26, 2026	52.93	53.01	52.93	53.01	53.01	-0.50%	337
Feb 25, 2026	53.41	53.42	53.24	53.28	53.28	0.72%	745
Feb 24, 2026	52.67	52.94	52.67	52.90	52.90	0.39%	545
Feb 23, 2026	52.78	52.78	52.69	52.69	52.69	-0.70%	496
Feb 20, 2026	53.07	53.07	53.07	53.07	53.07	0.56%	483
Feb 19, 2026	52.68	52.77	52.68	52.77	52.77	-0.04%	16,513
Feb 18, 2026	52.74	52.79	52.74	52.79	52.79	0.20%	550
Feb 17, 2026	52.69	52.69	52.69	52.69	52.69	0.02%	197
Feb 13, 2026	52.80	52.80	52.68	52.68	52.68	0.18%	719
Feb 12, 2026	52.93	52.93	52.58	52.58	52.58	-0.53%	1,532
Feb 11, 2026	52.86	52.86	52.86	52.86	52.86	0.11%	32
Feb 10, 2026	52.94	52.95	52.69	52.80	52.80	-	1,341
Feb 9, 2026	52.92	52.92	52.80	52.80	52.80	0.23%	334
Feb 6, 2026	52.65	52.77	52.52	52.68	52.68	0.99%	1,798
Feb 5, 2026	52.33	52.39	52.16	52.16	52.16	-0.45%	489
Feb 4, 2026	52.59	52.89	52.18	52.40	52.40	-0.29%	7,902
Feb 3, 2026	52.70	52.70	52.48	52.55	52.55	-0.13%	654
Feb 2, 2026	52.74	52.75	52.62	52.62	52.62	0.49%	744
Jan 30, 2026	52.55	52.57	52.34	52.37	52.37	-0.33%	3,943
Jan 29, 2026	52.54	52.54	52.54	52.54	52.54	0.09%	18
Jan 28, 2026	52.60	52.67	52.45	52.49	52.49	-0.02%	2,736
Jan 27, 2026	52.58	52.58	52.50	52.50	52.50	0.21%	492
Jan 26, 2026	52.49	52.58	52.39	52.39	52.39	-0.15%	3,104
Jan 23, 2026	52.39	52.56	52.33	52.47	52.47	-0.22%	3,697
Jan 22, 2026	52.70	52.70	52.52	52.59	52.59	0.32%	1,372
Jan 21, 2026	52.35	52.42	52.14	52.42	52.42	0.49%	3,824
Jan 20, 2026	52.12	52.16	52.12	52.16	52.16	-0.59%	412
Jan 16, 2026	52.38	52.47	52.38	52.47	52.47	0.02%	458
Jan 15, 2026	52.46	52.48	52.37	52.46	52.46	0.29%	3,094
Jan 14, 2026	52.26	52.37	52.20	52.31	52.31	0.20%	1,355
Jan 13, 2026	52.18	52.21	52.15	52.21	52.21	-0.16%	947
Jan 12, 2026	52.18	52.29	52.18	52.29	52.29	0.22%	1,223
Jan 9, 2026	52.23	52.23	51.99	52.18	52.18	0.13%	1,991
Jan 8, 2026	52.20	52.20	52.11	52.11	52.11	0.42%	937