HDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	15.30	15.54	15.30	15.46	-	0.98%	188,104
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
Aug 17, 2026	14.15	14.41	14.15	14.39	14.39	1.94%	78,785
Aug 14, 2026	14.03	14.12	14.03	14.12	14.12	0.65%	28,360
Aug 13, 2026	14.21	14.28	13.98	14.03	14.03	-1.61%	53,002
Aug 12, 2026	14.28	14.28	14.22	14.26	14.25	0.08%	52,964
Aug 11, 2026	14.24	14.25	14.16	14.24	14.24	-0.19%	77,591
Aug 10, 2026	14.23	14.31	14.21	14.27	14.27	-	71,984
Aug 7, 2026	14.45	14.45	14.21	14.27	14.27	-1.86%	28,997
Aug 6, 2026	14.61	14.61	14.49	14.54	14.54	0.11%	109,208
Aug 5, 2026	14.37	14.55	14.37	14.52	14.52	0.44%	74,535
Aug 4, 2026	14.78	14.78	14.44	14.46	14.46	-2.45%	273,229
Aug 3, 2026	14.97	14.97	14.78	14.82	14.82	-2.03%	38,098
Jul 31, 2026	15.15	15.30	15.12	15.13	15.13	0.40%	13,346
Jul 30, 2026	14.90	15.26	14.90	15.07	15.07	2.59%	258,077
Jul 29, 2026	14.87	14.87	14.56	14.69	14.69	-1.61%	184,562
Jul 28, 2026	15.31	15.31	14.83	14.93	14.93	-3.18%	97,437
Jul 27, 2026	15.82	15.82	15.32	15.42	15.42	-3.28%	105,223
Jul 24, 2026	16.32	16.32	15.86	15.94	15.94	-2.55%	37,197
Jul 23, 2026	16.29	16.42	16.26	16.36	16.36	1.18%	106,255
Jul 22, 2026	15.98	16.20	15.98	16.17	16.17	1.25%	31,797
Jul 21, 2026	15.77	15.98	15.77	15.97	15.97	0.95%	35,605
Jul 20, 2026	15.85	15.87	15.74	15.82	15.82	0.50%	47,094