HDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	51.85	51.89	51.85	51.88	51.51	0.10%	547
Dec 12, 2025	52.09	52.09	51.83	51.83	51.46	-0.23%	1,087
Dec 11, 2025	52.13	52.13	51.95	51.95	51.58	-	625
Dec 10, 2025	51.71	51.95	51.71	51.95	51.58	0.25%	399
Dec 9, 2025	51.82	51.82	51.82	51.82	51.45	0.17%	289
Dec 8, 2025	51.85	51.93	51.68	51.73	51.36	-0.22%	1,251
Dec 5, 2025	52.05	52.05	51.85	51.85	51.48	0.25%	2,587
Dec 4, 2025	51.72	51.72	51.72	51.72	51.35	0.14%	328
Dec 3, 2025	51.49	51.80	51.49	51.65	51.28	0.08%	940
Dec 2, 2025	51.52	51.75	51.52	51.60	51.24	0.02%	2,242
Dec 1, 2025	51.74	51.74	51.53	51.59	51.23	-0.22%	1,589
Nov 28, 2025	51.71	51.71	51.71	51.71	51.34	0.08%	130
Nov 26, 2025	51.76	51.78	51.66	51.66	51.30	0.32%	1,702
Nov 25, 2025	51.33	51.57	51.33	51.50	51.13	0.43%	367
Nov 24, 2025	51.34	51.35	51.28	51.28	50.91	0.43%	927
Nov 21, 2025	50.72	51.27	50.72	51.06	50.69	0.56%	938
Nov 20, 2025	50.77	50.77	50.77	50.77	50.41	-0.57%	382
Nov 19, 2025	51.04	51.06	51.04	51.06	50.70	-0.01%	336
Nov 18, 2025	51.13	51.13	51.07	51.07	50.70	-0.03%	699
Nov 17, 2025	51.25	51.25	50.92	51.08	50.72	-0.54%	980
Nov 14, 2025	51.37	51.45	51.34	51.36	50.99	0.09%	531
Nov 13, 2025	51.34	51.34	51.31	51.31	50.94	-0.75%	587
Nov 12, 2025	51.70	51.71	51.59	51.70	51.33	0.01%	434
Nov 11, 2025	51.68	51.81	51.68	51.69	51.32	0.05%	2,003
Nov 10, 2025	51.59	51.69	51.59	51.66	51.29	0.51%	974
Nov 7, 2025	51.06	51.40	51.06	51.40	51.04	0.03%	578
Nov 6, 2025	51.39	51.39	51.39	51.39	51.02	-0.46%	112
Nov 5, 2025	51.40	51.76	51.39	51.62	51.25	0.57%	1,715
Nov 4, 2025	51.63	51.68	51.31	51.33	50.96	-0.66%	7,366
Nov 3, 2025	51.67	51.67	51.67	51.67	51.31	0.01%	108
Oct 31, 2025	51.78	51.78	51.46	51.67	51.30	0.10%	1,677
Oct 30, 2025	51.62	51.62	51.62	51.62	51.25	-0.23%	92
Oct 29, 2025	51.86	52.02	51.73	51.73	51.37	-0.06%	1,278
Oct 28, 2025	51.93	51.95	51.70	51.77	51.40	-0.29%	14,209
Oct 27, 2025	51.96	51.96	51.66	51.92	51.55	0.21%	2,265
Oct 24, 2025	51.85	51.95	51.62	51.81	51.44	0.31%	6,739
Oct 23, 2025	51.64	51.66	51.64	51.65	51.28	0.53%	1,549
Oct 22, 2025	51.35	51.38	51.35	51.38	51.02	-0.29%	518
Oct 21, 2025	51.53	51.53	51.53	51.53	51.16	-0.12%	458
Oct 20, 2025	51.56	51.59	51.56	51.59	51.23	0.53%	430
Oct 17, 2025	51.34	51.35	51.32	51.32	50.95	0.03%	675