HDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	49.52	49.65	49.52	49.65	49.65	0.39%	504
Jun 5, 2025	49.64	49.64	49.46	49.46	49.46	-0.07%	425
Jun 4, 2025	49.67	49.67	49.36	49.50	49.50	0.13%	2,301
Jun 3, 2025	49.42	49.43	49.42	49.43	49.43	0.25%	381
Jun 2, 2025	49.31	49.31	49.31	49.31	49.31	0.02%	106
May 30, 2025	49.35	49.36	49.30	49.30	49.30	0.08%	439
May 29, 2025	49.11	49.27	49.09	49.26	49.26	-0.13%	566
May 28, 2025	49.33	49.33	49.33	49.33	49.33	-0.22%	362
May 27, 2025	49.24	49.44	49.24	49.44	49.44	0.60%	138
May 23, 2025	49.14	49.14	49.14	49.14	49.14	-0.15%	52
May 22, 2025	49.35	49.35	49.22	49.22	49.22	0.06%	373
May 21, 2025	49.12	49.19	49.12	49.19	49.19	-0.51%	330
May 20, 2025	49.30	49.44	49.30	49.44	49.44	-0.02%	228
May 19, 2025	49.33	49.55	49.33	49.45	49.45	-0.05%	619
May 16, 2025	49.29	49.50	49.28	49.48	49.48	0.28%	8,919
May 15, 2025	49.33	49.34	49.33	49.34	49.34	0.13%	247
May 14, 2025	49.16	49.40	49.16	49.28	49.28	-0.12%	488
May 13, 2025	49.24	49.33	49.24	49.33	49.33	0.02%	157
May 12, 2025	49.28	49.33	49.28	49.33	49.33	0.97%	383
May 9, 2025	48.85	48.85	48.85	48.85	48.85	0.08%	121
May 8, 2025	48.81	48.81	48.81	48.81	48.81	0.30%	114
May 7, 2025	48.66	48.66	48.66	48.66	48.66	0.04%	53
May 6, 2025	48.67	48.67	48.64	48.64	48.64	-0.25%	1,013
May 5, 2025	48.73	48.83	48.68	48.76	48.76	-0.08%	1,214
May 2, 2025	48.65	48.81	48.65	48.81	48.81	1.16%	585
May 1, 2025	48.44	48.48	48.12	48.24	48.24	-0.28%	3,642
Apr 30, 2025	48.38	48.38	48.38	48.38	48.38	0.07%	112
Apr 29, 2025	48.16	48.35	48.16	48.35	48.35	0.22%	225
Apr 28, 2025	48.24	48.24	48.24	48.24	48.24	0.13%	133
Apr 25, 2025	48.18	48.18	48.18	48.18	48.18	0.08%	116
Apr 24, 2025	48.14	48.14	48.14	48.14	48.14	0.43%	262
Apr 23, 2025	47.81	47.93	47.81	47.93	47.93	0.60%	433
Apr 22, 2025	47.41	47.65	47.41	47.65	47.65	0.98%	880
Apr 21, 2025	47.15	47.19	47.15	47.19	47.19	-0.64%	2,007
Apr 17, 2025	47.46	47.49	47.46	47.49	47.49	0.47%	305
Apr 16, 2025	47.53	47.53	47.08	47.27	47.27	-0.63%	2,185
Apr 15, 2025	47.57	47.57	47.57	47.57	47.57	0.40%	434
Apr 14, 2025	47.28	47.38	47.28	47.38	47.38	0.31%	564
Apr 11, 2025	47.23	47.36	47.10	47.23	47.23	0.40%	1,655
Apr 10, 2025	47.04	47.04	47.04	47.04	47.04	-1.45%	126
Apr 9, 2025	46.33	47.74	46.33	47.73	47.73	2.68%	419
Apr 8, 2025	47.30	47.30	46.49	46.49	46.49	-0.53%	2,431
Apr 7, 2025	46.29	47.02	46.28	46.73	46.73	-0.69%	1,288
Apr 4, 2025	46.99	47.06	46.99	47.06	47.06	-1.99%	265
Apr 3, 2025	48.10	48.10	48.00	48.02	48.02	-1.72%	1,022
Apr 2, 2025	48.82	48.86	48.72	48.86	48.86	0.22%	834
Apr 1, 2025	48.72	48.82	48.62	48.75	48.75	-0.01%	1,796
Mar 31, 2025	48.57	48.82	48.57	48.76	48.76	-0.16%	3,998
Mar 28, 2025	48.74	48.84	48.74	48.84	48.84	-0.57%	726
Mar 27, 2025	49.08	49.11	49.08	49.11	49.11	-0.03%	168