HDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	51.06	51.40	51.06	51.40	51.40	0.03%	578
Nov 6, 2025	51.39	51.39	51.39	51.39	51.39	-0.46%	112
Nov 5, 2025	51.40	51.76	51.39	51.62	51.62	0.57%	1,715
Nov 4, 2025	51.63	51.68	51.31	51.33	51.33	-0.66%	7,366
Nov 3, 2025	51.67	51.67	51.67	51.67	51.67	0.01%	108
Oct 31, 2025	51.78	51.78	51.46	51.67	51.67	0.10%	1,677
Oct 30, 2025	51.62	51.62	51.62	51.62	51.62	-0.23%	92
Oct 29, 2025	51.86	52.02	51.73	51.73	51.73	-0.06%	1,278
Oct 28, 2025	51.93	51.95	51.70	51.77	51.77	-0.29%	14,209
Oct 27, 2025	51.96	51.96	51.66	51.92	51.92	0.21%	2,265
Oct 24, 2025	51.85	51.95	51.62	51.81	51.81	0.31%	6,739
Oct 23, 2025	51.64	51.66	51.64	51.65	51.65	0.53%	1,549
Oct 22, 2025	51.35	51.38	51.35	51.38	51.38	-0.29%	518
Oct 21, 2025	51.53	51.53	51.53	51.53	51.53	-0.12%	458
Oct 20, 2025	51.56	51.59	51.56	51.59	51.59	0.53%	430
Oct 17, 2025	51.34	51.35	51.32	51.32	51.32	0.03%	675
Oct 16, 2025	51.30	51.30	51.30	51.30	51.30	-0.36%	423
Oct 15, 2025	51.49	51.49	51.49	51.49	51.49	0.30%	270
Oct 14, 2025	51.34	51.34	51.34	51.34	51.34	0.18%	112
Oct 13, 2025	51.16	51.25	51.08	51.25	51.25	0.76%	912
Oct 10, 2025	51.33	51.33	50.86	50.86	50.86	-0.99%	769
Oct 9, 2025	51.50	51.50	51.37	51.37	51.37	-0.17%	850
Oct 8, 2025	51.41	51.48	51.31	51.45	51.45	0.27%	980
Oct 7, 2025	51.31	51.31	51.31	51.31	51.31	-0.29%	309
Oct 6, 2025	51.49	51.57	51.45	51.46	51.46	0.22%	1,558
Oct 3, 2025	51.25	51.35	51.24	51.35	51.35	0.16%	745
Oct 2, 2025	51.28	51.28	51.27	51.27	51.27	0.37%	268
Oct 1, 2025	51.16	51.16	51.07	51.08	51.08	-	676
Sep 30, 2025	50.96	51.08	50.96	51.08	51.08	0.08%	754
Sep 29, 2025	51.03	51.04	51.03	51.04	51.04	0.17%	459
Sep 26, 2025	50.95	50.95	50.95	50.95	50.95	0.17%	74
Sep 25, 2025	50.87	50.87	50.87	50.87	50.87	-0.30%	173
Sep 24, 2025	51.02	51.02	51.02	51.02	51.02	-0.83%	252
Sep 23, 2025	51.45	51.45	51.45	51.45	51.09	0.05%	207
Sep 22, 2025	51.33	51.47	51.24	51.42	51.06	0.03%	774
Sep 19, 2025	51.47	51.47	51.32	51.40	51.05	0.02%	1,495
Sep 18, 2025	51.28	51.39	51.28	51.39	51.04	0.41%	866
Sep 17, 2025	51.18	51.18	51.18	51.18	50.83	0.04%	241
Sep 16, 2025	51.16	51.16	51.16	51.16	50.81	-0.05%	292
Sep 15, 2025	51.18	51.19	51.08	51.19	50.83	0.08%	545
Sep 12, 2025	51.29	51.29	51.13	51.15	50.79	-0.02%	937
Sep 11, 2025	51.00	51.15	51.00	51.15	50.80	0.42%	562
Sep 10, 2025	50.99	50.99	50.88	50.94	50.59	0.16%	2,336
Sep 9, 2025	50.92	50.92	50.86	50.86	50.51	-0.03%	1,437
Sep 8, 2025	49.91	50.87	49.91	50.87	50.52	0.17%	298
Sep 5, 2025	50.86	50.86	50.72	50.79	50.44	0.08%	1,339
Sep 4, 2025	50.72	50.84	50.72	50.75	50.40	0.26%	919
Sep 3, 2025	50.48	50.62	50.48	50.62	50.27	0.05%	624
Sep 2, 2025	50.45	50.59	50.45	50.59	50.24	-0.17%	539
Aug 29, 2025	50.54	50.68	50.54	50.68	50.33	-0.19%	672