HDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	55.11	55.11	55.00	55.00	55.00	-0.39%	226
Sep 3, 2026	54.92	55.40	54.87	55.22	55.22	0.84%	1,513
Sep 2, 2026	54.81	54.88	54.76	54.76	54.75	0.16%	556
Sep 1, 2026	54.55	54.67	54.55	54.67	54.67	-0.25%	268
Aug 31, 2026	54.72	54.80	54.72	54.80	54.80	-0.36%	243
Aug 28, 2026	55.10	55.10	55.00	55.00	55.00	-0.34%	298
Aug 27, 2026	55.19	55.19	55.19	55.19	55.19	0.52%	152
Aug 26, 2026	54.82	54.92	54.82	54.90	54.90	-0.02%	779
Aug 25, 2026	54.89	54.91	54.89	54.91	54.91	0.28%	205
Aug 24, 2026	54.83	54.83	54.76	54.76	54.76	-0.26%	1,174
Aug 21, 2026	55.02	55.02	54.90	54.90	54.90	0.03%	620
Aug 20, 2026	54.87	54.88	54.87	54.88	54.88	-0.01%	1,750
Aug 19, 2026	54.89	54.89	54.88	54.88	54.88	0.02%	518
Aug 18, 2026	54.76	54.87	54.76	54.87	54.87	-0.33%	564
Aug 17, 2026	55.21	55.21	54.95	55.05	55.05	0.03%	1,050
Aug 14, 2026	55.04	55.04	55.04	55.04	55.03	-0.18%	104
Aug 13, 2026	55.14	55.14	55.14	55.14	55.14	0.27%	1,982
Aug 12, 2026	54.96	55.10	54.82	54.99	54.99	0.27%	892
Aug 11, 2026	54.86	55.01	54.84	54.84	54.84	0.10%	1,618
Aug 10, 2026	54.88	54.88	54.78	54.78	54.78	-0.14%	1,008
Aug 7, 2026	54.88	54.95	54.86	54.86	54.86	0.31%	293
Aug 6, 2026	54.81	54.83	54.69	54.69	54.69	-0.22%	524
Aug 5, 2026	55.05	55.05	54.69	54.81	54.81	-0.07%	2,381
Aug 4, 2026	54.85	54.85	54.85	54.85	54.85	0.69%	61
Aug 3, 2026	54.34	54.47	54.34	54.47	54.47	0.38%	1,547
Jul 31, 2026	54.16	54.26	54.11	54.26	54.26	0.03%	885
Jul 30, 2026	54.17	54.33	54.17	54.24	54.24	0.76%	3,180
Jul 29, 2026	54.08	54.08	53.83	53.83	53.83	-0.49%	1,182
Jul 28, 2026	54.21	54.21	54.10	54.10	54.10	-0.16%	2,409
Jul 27, 2026	54.22	54.22	54.19	54.19	54.19	0.10%	340
Jul 24, 2026	54.26	54.34	54.11	54.14	54.13	-0.06%	687
Jul 23, 2026	54.28	54.28	54.17	54.17	54.16	-0.36%	764
Jul 22, 2026	54.51	54.51	54.36	54.36	54.36	-0.14%	348
Jul 21, 2026	54.29	54.44	54.29	54.44	54.44	0.47%	3,471
Jul 20, 2026	54.18	54.18	54.18	54.18	54.18	-0.32%	173
Jul 17, 2026	54.10	54.40	54.10	54.36	54.36	0.10%	1,030
Jul 16, 2026	54.51	54.51	54.30	54.30	54.30	-0.66%	694
Jul 15, 2026	54.57	54.71	54.52	54.66	54.66	0.49%	3,022
Jul 14, 2026	54.39	54.39	54.39	54.39	54.39	0.17%	187
Jul 13, 2026	54.47	54.48	54.30	54.30	54.30	-0.45%	1,601
Jul 10, 2026	54.68	54.69	54.54	54.54	54.54	0.02%	1,506
Jul 9, 2026	54.66	54.66	54.54	54.54	54.54	0.35%	393
Jul 8, 2026	54.36	54.36	54.29	54.35	54.35	-0.26%	287
Jul 7, 2026	54.49	54.49	54.49	54.49	54.49	-0.37%	96
Jul 6, 2026	54.57	54.71	54.57	54.69	54.69	0.49%	299
Jul 2, 2026	54.56	54.57	54.43	54.43	54.43	-0.23%	761
Jul 1, 2026	54.55	54.55	54.55	54.55	54.55	-0.31%	112
Jun 30, 2026	54.72	54.72	54.72	54.72	54.72	0.33%	169
Jun 29, 2026	54.53	54.54	54.53	54.54	54.54	0.11%	797
Jun 26, 2026	54.49	54.49	54.43	54.48	54.48	-0.24%	672