HDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	54.54	54.54	54.43	54.51	54.50	0.04%	654
May 26, 2026	54.43	54.48	54.34	54.48	54.48	0.75%	1,216
May 22, 2026	54.09	54.09	54.08	54.08	54.08	0.11%	271
May 21, 2026	53.94	54.19	53.94	54.02	54.02	0.31%	814
May 20, 2026	53.57	53.98	53.57	53.86	53.86	0.75%	37,682
May 19, 2026	53.60	53.60	53.45	53.45	53.45	-0.37%	439
May 18, 2026	53.80	53.80	53.65	53.65	53.65	-0.07%	301
May 15, 2026	53.94	53.94	53.69	53.69	53.69	-0.86%	8,636
May 14, 2026	54.29	54.29	54.15	54.15	54.15	0.16%	1,711
May 13, 2026	53.96	54.07	53.95	54.07	54.07	0.33%	778
May 12, 2026	54.12	54.12	53.87	53.89	53.89	-0.50%	1,029
May 11, 2026	54.34	54.34	54.16	54.16	54.16	0.04%	2,018
May 8, 2026	54.22	54.25	54.13	54.14	54.14	0.03%	521
May 7, 2026	54.43	54.43	54.12	54.12	54.12	-0.16%	148
May 6, 2026	54.15	54.32	54.15	54.21	54.21	0.18%	3,467
May 5, 2026	53.90	54.11	53.90	54.11	54.11	1.19%	1,421
May 4, 2026	53.60	53.60	53.48	53.48	53.48	-0.13%	560
May 1, 2026	53.70	53.70	53.55	53.55	53.55	0.10%	2,054
Apr 30, 2026	53.31	53.60	53.31	53.49	53.49	0.77%	1,195
Apr 29, 2026	53.18	53.30	53.08	53.08	53.08	-0.17%	4,349
Apr 28, 2026	53.31	53.31	53.18	53.18	53.18	-0.35%	392
Apr 27, 2026	53.28	53.36	53.28	53.36	53.36	-0.02%	267
Apr 24, 2026	53.25	53.37	53.25	53.37	53.37	0.37%	126
Apr 23, 2026	53.32	53.32	53.02	53.18	53.18	-0.29%	2,659
Apr 22, 2026	53.30	53.41	53.30	53.33	53.33	0.40%	614
Apr 21, 2026	53.37	53.49	53.12	53.12	53.12	-0.45%	1,231
Apr 20, 2026	53.36	53.36	53.36	53.36	53.36	-0.04%	118
Apr 17, 2026	53.36	53.38	53.36	53.38	53.38	0.45%	726
Apr 16, 2026	53.18	53.18	52.99	53.14	53.14	0.38%	3,796
Apr 15, 2026	53.03	53.03	52.94	52.94	52.94	0.05%	603
Apr 14, 2026	52.91	52.91	52.91	52.91	52.91	0.44%	267
Apr 13, 2026	52.46	52.78	52.46	52.68	52.68	0.40%	1,395
Apr 10, 2026	52.60	52.77	52.34	52.47	52.47	0.03%	1,962
Apr 9, 2026	52.42	52.46	52.27	52.45	52.45	0.26%	538
Apr 8, 2026	52.46	52.57	52.28	52.32	52.31	1.15%	3,171
Apr 7, 2026	51.61	51.72	51.58	51.72	51.72	-0.17%	443
Apr 6, 2026	51.74	51.85	51.72	51.81	51.81	0.45%	2,990
Apr 2, 2026	51.43	51.66	51.43	51.58	51.58	-0.25%	1,366
Apr 1, 2026	51.71	51.71	51.71	51.71	51.71	0.31%	31
Mar 31, 2026	51.57	51.57	51.55	51.55	51.55	1.28%	632
Mar 30, 2026	51.08	51.08	50.90	50.90	50.90	-0.27%	262
Mar 27, 2026	51.05	51.05	50.96	51.03	51.03	-0.46%	35,688
Mar 26, 2026	51.40	51.45	51.17	51.27	51.27	-0.71%	1,754
Mar 25, 2026	51.64	51.64	51.64	51.64	51.64	0.22%	442
Mar 24, 2026	51.80	51.89	51.62	51.80	51.53	0.10%	891
Mar 23, 2026	51.61	51.79	51.61	51.75	51.48	0.83%	714
Mar 20, 2026	51.54	51.54	51.20	51.32	51.05	-0.92%	1,310
Mar 19, 2026	51.71	51.83	51.57	51.80	51.53	-0.21%	2,465
Mar 18, 2026	52.05	52.05	51.89	51.91	51.63	-0.34%	1,080
Mar 17, 2026	52.16	52.16	52.01	52.08	51.81	0.17%	1,309