HDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	54.30	54.49	54.30	54.35	-	-	5
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
Jun 25, 2026	54.67	54.67	54.61	54.61	54.61	0.38%	281
Jun 24, 2026	54.56	54.56	54.40	54.40	54.40	0.03%	416
Jun 23, 2026	54.74	54.74	54.68	54.68	54.39	-0.88%	405
Jun 22, 2026	55.34	55.34	55.08	55.17	54.87	0.23%	1,468
Jun 18, 2026	55.08	55.08	55.04	55.04	54.75	0.67%	354
Jun 17, 2026	54.85	54.88	54.67	54.67	54.38	-0.14%	858
Jun 16, 2026	54.91	54.91	54.75	54.75	54.45	-1.01%	389
Jun 15, 2026	55.31	55.31	55.31	55.31	55.01	1.30%	178
Jun 12, 2026	54.58	54.72	54.58	54.60	54.30	0.31%	632
Jun 11, 2026	54.42	54.42	54.42	54.42	54.13	1.05%	239
Jun 10, 2026	54.00	54.00	53.86	53.86	53.57	-0.52%	449
Jun 9, 2026	54.50	54.50	54.14	54.14	53.85	0.08%	352
Jun 8, 2026	54.14	54.14	54.10	54.10	53.81	0.37%	568
Jun 5, 2026	54.54	54.54	53.90	53.90	53.61	-1.47%	666
Jun 4, 2026	54.64	54.82	54.64	54.70	54.40	0.21%	2,083
Jun 3, 2026	54.75	54.86	54.58	54.58	54.29	-0.37%	2,907
Jun 2, 2026	54.78	54.78	54.78	54.78	54.49	0.14%	173
Jun 1, 2026	54.70	54.97	54.63	54.71	54.41	0.31%	1,042
May 29, 2026	54.54	54.54	54.54	54.54	54.24	-0.09%	228
May 28, 2026	54.50	54.59	54.50	54.59	54.29	0.15%	215
May 27, 2026	54.54	54.54	54.43	54.51	54.21	0.04%	654
May 26, 2026	54.43	54.48	54.34	54.48	54.19	0.75%	1,216
May 22, 2026	54.09	54.09	54.08	54.08	53.79	0.11%	271
May 21, 2026	53.94	54.19	53.94	54.02	53.73	0.31%	814
May 20, 2026	53.57	53.98	53.57	53.86	53.57	0.75%	37,682
May 19, 2026	53.60	53.60	53.45	53.45	53.17	-0.37%	439
May 18, 2026	53.80	53.80	53.65	53.65	53.37	-0.07%	301
May 15, 2026	53.94	53.94	53.69	53.69	53.40	-0.86%	8,636
May 14, 2026	54.29	54.29	54.15	54.15	53.86	0.16%	1,711
May 13, 2026	53.96	54.07	53.95	54.07	53.78	0.33%	778
May 12, 2026	54.12	54.12	53.87	53.89	53.60	-0.50%	1,029
May 11, 2026	54.34	54.34	54.16	54.16	53.87	0.04%	2,018
May 8, 2026	54.22	54.25	54.13	54.14	53.85	0.03%	521
May 7, 2026	54.43	54.43	54.12	54.12	53.83	-0.16%	148
May 6, 2026	54.15	54.32	54.15	54.21	53.92	0.18%	3,467
May 5, 2026	53.90	54.11	53.90	54.11	53.82	1.19%	1,421
May 4, 2026	53.60	53.60	53.48	53.48	53.19	-0.13%	560
May 1, 2026	53.70	53.70	53.55	53.55	53.26	0.10%	2,054
Apr 30, 2026	53.31	53.60	53.31	53.49	53.20	0.77%	1,195
Apr 29, 2026	53.18	53.30	53.08	53.08	52.80	-0.17%	4,349
Apr 28, 2026	53.31	53.31	53.18	53.18	52.89	-0.35%	392