HDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	51.91	52.16	51.88	51.89	51.89	-0.28%	11,975
Jan 6, 2026	52.10	52.10	52.04	52.04	52.03	0.26%	1,973
Jan 5, 2026	51.99	51.99	51.90	51.90	51.90	0.43%	398
Jan 2, 2026	51.78	51.78	51.68	51.68	51.68	0.21%	784
Dec 31, 2025	51.58	51.78	51.46	51.57	51.57	0.19%	1,273
Dec 30, 2025	51.75	51.75	51.46	51.47	51.47	-0.50%	2,652
Dec 29, 2025	51.69	51.73	51.69	51.73	51.73	0.11%	711
Dec 26, 2025	51.74	51.74	51.60	51.67	51.67	-0.03%	321
Dec 24, 2025	51.69	51.69	51.69	51.69	51.69	-0.70%	12
Dec 23, 2025	52.08	52.17	52.05	52.05	51.68	0.09%	1,634
Dec 22, 2025	51.96	52.01	51.96	52.01	51.64	0.22%	484
Dec 19, 2025	51.89	51.89	51.89	51.89	51.52	0.29%	92
Dec 18, 2025	51.82	51.82	51.64	51.74	51.37	0.26%	923
Dec 17, 2025	51.69	51.69	51.50	51.61	51.24	-0.07%	631
Dec 16, 2025	51.78	51.79	51.60	51.64	51.27	-0.46%	3,164