HDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	15.02	15.09	14.96	14.97	14.97	-0.73%	34,691
Oct 26, 2026	15.00	15.10	14.93	15.08	15.08	0.47%	55,421
Oct 23, 2026	14.88	15.05	14.88	15.01	15.01	1.76%	30,218
Oct 22, 2026	15.08	15.08	14.75	14.75	14.75	-1.99%	100,520
Oct 21, 2026	15.00	15.11	14.98	15.05	15.05	0.14%	121,850
Oct 20, 2026	15.28	15.28	14.96	15.03	15.03	-1.89%	16,505
Oct 19, 2026	15.21	15.37	15.21	15.32	15.32	0.46%	38,538
Oct 16, 2026	15.13	15.32	14.96	15.25	15.25	0.79%	345,740
Oct 15, 2026	15.48	15.48	15.13	15.13	15.13	-2.76%	37,985
Oct 14, 2026	15.60	15.67	15.56	15.56	15.56	1.17%	88,368
Oct 13, 2026	15.25	15.42	15.25	15.38	15.38	0.13%	174,729
Oct 12, 2026	15.31	15.39	15.31	15.36	15.36	0.26%	11,635
Oct 9, 2026	15.21	15.35	15.21	15.32	15.32	0.46%	54,237
Oct 8, 2026	15.52	15.52	15.25	15.25	15.25	-1.04%	24,632
Oct 7, 2026	15.34	15.57	15.34	15.41	15.41	0.98%	18,594
Oct 6, 2026	15.25	15.32	15.19	15.26	15.26	-0.39%	302,377
Oct 5, 2026	15.45	15.45	15.30	15.32	15.32	-1.67%	91,511
Oct 2, 2026	15.45	15.61	15.39	15.58	15.58	0.26%	121,505
Oct 1, 2026	15.58	15.74	15.49	15.54	15.54	-1.08%	16,249
Sep 30, 2026	15.68	15.71	15.60	15.71	15.71	0.64%	155,713
Sep 29, 2026	15.59	15.70	15.54	15.61	15.61	0.45%	38,216
Sep 28, 2026	15.30	15.55	15.30	15.54	15.54	1.50%	265,149
Sep 25, 2026	15.41	15.41	15.28	15.31	15.31	-0.33%	23,400
Sep 24, 2026	15.25	15.43	15.20	15.36	15.36	0.92%	104,269
Sep 23, 2026	15.06	15.22	15.06	15.22	15.22	1.81%	74,689
Sep 22, 2026	14.80	14.95	14.80	14.95	14.95	0.34%	71,209
Sep 21, 2026	14.87	14.98	14.85	14.90	14.90	-0.47%	267,810
Sep 18, 2026	14.92	15.02	14.92	14.97	14.97	0.81%	199,544
Sep 17, 2026	14.75	14.86	14.75	14.85	14.85	-0.03%	79,808
Sep 16, 2026	14.70	14.91	14.67	14.86	14.86	1.12%	59,180
Sep 15, 2026	14.47	14.72	14.47	14.69	14.69	1.66%	137,772
Sep 14, 2026	14.50	14.50	14.38	14.45	14.45	-0.62%	79,089
Sep 11, 2026	14.50	14.60	14.50	14.54	14.54	-1.02%	134,459
Sep 10, 2026	14.61	14.69	14.56	14.69	14.69	1.20%	143,731
Sep 9, 2026	14.35	14.55	14.35	14.52	14.52	1.44%	269,654
Sep 8, 2026	14.05	14.31	14.05	14.31	14.31	1.79%	22,996
Sep 4, 2026	14.08	14.18	14.02	14.06	14.06	0.06%	14,919
Sep 3, 2026	14.00	14.09	13.97	14.05	14.05	-0.57%	21,028
Sep 2, 2026	14.28	14.30	14.05	14.13	14.13	-1.19%	222,169
Sep 1, 2026	14.18	14.30	14.08	14.30	14.30	1.90%	57,305
Aug 31, 2026	14.05	14.11	13.91	14.03	14.03	0.53%	17,910
Aug 28, 2026	13.77	13.99	13.77	13.96	13.96	-0.29%	55,894
Aug 27, 2026	14.03	14.05	13.94	14.00	14.00	-0.25%	44,977
Aug 26, 2026	14.00	14.05	13.99	14.04	14.04	0.04%	8,900
Aug 25, 2026	14.13	14.15	14.01	14.03	14.03	-0.21%	25,441
Aug 24, 2026	14.14	14.14	13.92	14.06	14.06	-0.25%	25,956
Aug 21, 2026	14.15	14.15	14.06	14.10	14.09	-1.16%	35,931
Aug 20, 2026	14.13	14.27	14.13	14.26	14.26	0.85%	17,949
Aug 19, 2026	14.47	14.47	14.12	14.14	14.14	-2.28%	27,664
Aug 18, 2026	14.37	14.51	14.29	14.47	14.47	0.56%	67,197