HDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	53.63	53.63	53.40	53.40	53.40	-0.50%	215
Oct 15, 2026	53.55	53.79	53.55	53.68	53.68	0.21%	1,732
Oct 14, 2026	53.68	53.68	53.57	53.57	53.56	-0.59%	2,349
Oct 13, 2026	53.99	54.00	53.88	53.88	53.88	-0.13%	2,184
Oct 12, 2026	53.85	53.95	53.85	53.95	53.95	-0.17%	531
Oct 9, 2026	54.05	54.05	54.05	54.05	54.05	0.25%	21
Oct 8, 2026	54.03	54.03	53.91	53.91	53.91	-0.24%	383
Oct 7, 2026	53.92	54.05	53.92	54.04	54.04	-0.37%	1,360
Oct 6, 2026	54.36	54.36	54.24	54.24	54.24	-0.17%	178
Oct 5, 2026	54.10	54.46	54.10	54.33	54.33	0.45%	1,300
Oct 2, 2026	54.15	54.15	54.09	54.09	54.09	0.21%	542
Oct 1, 2026	54.05	54.05	53.98	53.98	53.97	0.04%	526
Sep 30, 2026	54.06	54.06	53.95	53.95	53.95	-0.07%	315
Sep 29, 2026	53.99	53.99	53.99	53.99	53.99	-0.12%	104
Sep 28, 2026	54.06	54.06	54.06	54.06	54.06	-0.27%	459
Sep 25, 2026	54.29	54.34	54.19	54.20	54.20	0.19%	2,808
Sep 24, 2026	54.10	54.10	54.10	54.10	54.10	-0.11%	17
Sep 23, 2026	54.47	54.47	54.16	54.16	54.16	-0.61%	956
Sep 22, 2026	54.79	54.79	54.79	54.79	54.49	-0.05%	130
Sep 21, 2026	54.80	54.84	54.80	54.82	54.52	0.48%	593
Sep 18, 2026	54.56	54.56	54.56	54.56	54.26	-0.05%	397
Sep 17, 2026	54.53	54.59	54.53	54.59	54.29	0.53%	1,656
Sep 16, 2026	54.38	54.38	54.30	54.30	54.00	-0.08%	250
Sep 15, 2026	54.34	54.34	54.34	54.34	54.04	-0.24%	318
Sep 14, 2026	54.57	54.57	54.47	54.47	54.17	-0.36%	376
Sep 11, 2026	54.81	54.81	54.66	54.66	54.36	0.28%	748
Sep 10, 2026	54.51	54.51	54.51	54.51	54.21	-0.49%	58
Sep 9, 2026	54.77	54.77	54.77	54.77	54.47	-0.34%	318
Sep 8, 2026	54.96	54.96	54.96	54.96	54.66	-0.07%	104
Sep 4, 2026	55.11	55.11	55.00	55.00	54.70	-0.39%	226
Sep 3, 2026	54.92	55.40	54.87	55.22	54.91	0.84%	1,513
Sep 2, 2026	54.81	54.88	54.76	54.76	54.45	0.16%	556
Sep 1, 2026	54.55	54.67	54.55	54.67	54.37	-0.25%	268
Aug 31, 2026	54.72	54.80	54.72	54.80	54.50	-0.36%	243
Aug 28, 2026	55.10	55.10	55.00	55.00	54.70	-0.34%	298
Aug 27, 2026	55.19	55.19	55.19	55.19	54.88	0.52%	152
Aug 26, 2026	54.82	54.92	54.82	54.90	54.60	-0.02%	779
Aug 25, 2026	54.89	54.91	54.89	54.91	54.61	0.28%	205
Aug 24, 2026	54.83	54.83	54.76	54.76	54.46	-0.26%	1,174
Aug 21, 2026	55.02	55.02	54.90	54.90	54.60	0.03%	620
Aug 20, 2026	54.87	54.88	54.87	54.88	54.58	-0.01%	1,750
Aug 19, 2026	54.89	54.89	54.88	54.88	54.58	0.02%	518
Aug 18, 2026	54.76	54.87	54.76	54.87	54.57	-0.33%	564
Aug 17, 2026	55.21	55.21	54.95	55.05	54.75	0.03%	1,050
Aug 14, 2026	55.04	55.04	55.04	55.04	54.73	-0.18%	104
Aug 13, 2026	55.14	55.14	55.14	55.14	54.83	0.27%	1,982
Aug 12, 2026	54.96	55.10	54.82	54.99	54.68	0.27%	893
Aug 11, 2026	54.86	55.01	54.84	54.84	54.53	0.10%	1,618
Aug 10, 2026	54.88	54.88	54.78	54.78	54.48	-0.14%	1,008
Aug 7, 2026	54.88	54.95	54.86	54.86	54.56	0.31%	293