HDGFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 20, 2025	33.84	33.84	33.84	33.84	-	-
May 19, 2025	33.84	33.84	33.84	33.84	33.84	0.42%
May 16, 2025	33.70	33.70	33.70	33.70	33.70	0.78%
May 15, 2025	33.44	33.44	33.44	33.44	33.44	0.87%
May 14, 2025	33.15	33.15	33.15	33.15	33.15	-0.33%
May 13, 2025	33.26	33.26	33.26	33.26	33.26	-0.51%
May 12, 2025	33.43	33.43	33.43	33.43	33.43	2.20%
May 9, 2025	32.71	32.71	32.71	32.71	32.71	-0.12%
May 8, 2025	32.75	32.75	32.75	32.75	32.75	0.28%
May 7, 2025	32.66	32.66	32.66	32.66	32.66	0.25%
May 6, 2025	32.58	32.58	32.58	32.58	32.58	-0.94%
May 5, 2025	32.89	32.89	32.89	32.89	32.89	-0.18%
May 2, 2025	32.95	32.95	32.95	32.95	32.95	1.57%
May 1, 2025	32.44	32.44	32.44	32.44	32.44	0.19%
Apr 30, 2025	32.38	32.38	32.38	32.38	32.38	0.15%
Apr 29, 2025	32.33	32.33	32.33	32.33	32.33	0.34%
Apr 28, 2025	32.22	32.22	32.22	32.22	32.22	0.34%
Apr 25, 2025	32.11	32.11	32.11	32.11	32.11	-0.06%
Apr 24, 2025	32.13	32.13	32.13	32.13	32.13	1.52%
Apr 23, 2025	31.65	31.65	31.65	31.65	31.65	0.86%
Apr 22, 2025	31.38	31.38	31.38	31.38	31.38	2.25%
Apr 21, 2025	30.69	30.69	30.69	30.69	30.69	-1.98%
Apr 17, 2025	31.31	31.31	31.31	31.31	31.31	-0.35%
Apr 16, 2025	31.42	31.42	31.42	31.42	31.42	-1.32%
Apr 15, 2025	31.84	31.84	31.84	31.84	31.84	-0.06%
Apr 14, 2025	31.86	31.86	31.86	31.86	31.86	0.98%
Apr 11, 2025	31.55	31.55	31.55	31.55	31.55	1.74%
Apr 10, 2025	31.01	31.01	31.01	31.01	31.01	-2.48%
Apr 9, 2025	31.80	31.80	31.80	31.80	31.80	6.75%
Apr 8, 2025	29.79	29.79	29.79	29.79	29.79	-1.03%
Apr 7, 2025	30.10	30.10	30.10	30.10	30.10	-1.02%
Apr 4, 2025	30.41	30.41	30.41	30.41	30.41	-5.73%
Apr 3, 2025	32.26	32.26	32.26	32.26	32.26	-3.33%
Apr 2, 2025	33.37	33.37	33.37	33.37	33.37	0.42%
Apr 1, 2025	33.23	33.23	33.23	33.23	33.23	0.03%
Mar 31, 2025	33.22	33.22	33.22	33.22	33.22	1.00%
Mar 28, 2025	32.89	32.89	32.89	32.89	32.89	-1.20%
Mar 27, 2025	33.29	33.29	33.29	33.29	33.29	-0.60%
Mar 26, 2025	33.49	33.49	33.49	33.49	33.49	-0.15%
Mar 25, 2025	33.54	33.54	33.54	33.54	33.54	0.06%
Mar 24, 2025	33.52	33.52	33.52	33.52	33.52	1.06%
Mar 21, 2025	33.17	33.17	33.17	33.17	33.17	-0.33%
Mar 20, 2025	33.28	33.28	33.28	33.28	33.28	-0.33%
Mar 19, 2025	33.39	33.39	33.39	33.39	33.39	0.63%
Mar 18, 2025	33.18	33.18	33.18	33.18	33.18	-0.24%
Mar 17, 2025	33.26	33.26	33.26	33.26	33.26	1.03%
Mar 14, 2025	32.92	32.92	32.92	32.92	32.92	1.70%
Mar 13, 2025	32.37	32.37	32.37	32.37	32.37	-0.80%
Mar 12, 2025	32.63	32.63	32.63	32.63	32.63	-0.40%
Mar 11, 2025	32.76	32.76	32.76	32.76	32.76	-1.18%