HDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	15.74	15.79	15.53	15.74	15.74	1.09%	46,028
Jul 16, 2026	15.80	15.80	15.55	15.57	15.57	-2.07%	40,431
Jul 15, 2026	15.90	15.94	15.64	15.90	15.90	-0.31%	51,451
Jul 14, 2026	15.92	16.04	15.92	15.95	15.95	0.50%	38,847
Jul 13, 2026	15.97	15.97	15.85	15.87	15.87	-1.00%	32,179
Jul 10, 2026	15.95	16.08	15.95	16.03	16.03	-0.56%	30,749
Jul 9, 2026	16.29	16.29	16.07	16.12	16.12	-0.49%	24,039
Jul 8, 2026	15.99	16.28	15.99	16.20	16.20	2.14%	89,394
Jul 7, 2026	15.80	15.88	15.67	15.86	15.86	1.67%	54,421
Jul 6, 2026	15.89	15.89	15.60	15.60	15.60	-2.32%	48,718
Jul 2, 2026	16.11	16.11	15.97	15.97	15.97	-1.48%	47,606
Jul 1, 2026	16.57	16.57	16.03	16.21	16.21	-1.70%	84,005
Jun 30, 2026	16.55	16.63	16.47	16.49	16.49	0.22%	32,139
Jun 29, 2026	16.31	16.58	16.31	16.46	16.46	-0.09%	31,023
Jun 26, 2026	16.93	16.93	16.47	16.47	16.47	-2.37%	53,243
Jun 25, 2026	16.80	16.95	16.60	16.87	16.87	0.42%	22,217
Jun 24, 2026	17.02	17.02	16.67	16.80	16.80	-1.18%	43,305
Jun 23, 2026	17.04	17.04	16.84	17.00	17.00	-0.47%	85,990
Jun 22, 2026	16.98	17.08	16.89	17.08	17.08	0.83%	46,600
Jun 18, 2026	16.84	16.96	16.84	16.94	16.94	-0.26%	64,897
Jun 17, 2026	16.57	17.02	16.44	16.99	16.99	2.81%	80,515
Jun 16, 2026	16.45	16.52	16.35	16.52	16.52	-	31,725
Jun 15, 2026	16.28	16.54	16.21	16.52	16.52	0.55%	159,073
Jun 12, 2026	16.39	16.55	16.37	16.43	16.43	-0.36%	49,834