|
|
Closing price on 11/3/2025
|
|
| Open |
31.30 |
| High |
31.30 |
| Low |
29.80 |
| Volume |
3,196,000 |
| Split-adjusted Price |
29.80 |
There is no data on 11/4/2025. Display data on 11/3/2025 instead.
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2025
|
-1.00 / -3.25%
|
31.30
|
31.30
|
29.80
|
29.80
|
30.69
|
29.80
|
3,196,000
|
|
|
10/31/2025
|
-0.20 / -0.65%
|
31.10
|
31.40
|
30.50
|
30.80
|
31.04
|
30.80
|
1,804,200
|
|
|
10/30/2025
|
+0.10 / +0.32%
|
31.25
|
31.65
|
30.80
|
31.00
|
31.08
|
31.00
|
2,256,200
|
|
|
10/29/2025
|
+0.20 / +0.65%
|
30.90
|
31.30
|
30.80
|
30.90
|
31.06
|
30.90
|
1,483,700
|
|
|
10/28/2025
|
+0.50 / +1.66%
|
29.95
|
31.20
|
29.55
|
30.70
|
30.14
|
30.70
|
2,837,500
|
|
|
10/27/2025
|
-1.55 / -4.88%
|
31.95
|
32.00
|
30.20
|
30.20
|
30.96
|
30.20
|
3,169,300
|
|
|
10/24/2025
|
+0.15 / +0.47%
|
31.40
|
31.80
|
30.85
|
31.75
|
31.31
|
31.75
|
2,560,700
|
|
|
10/23/2025
|
-0.15 / -0.47%
|
31.40
|
32.00
|
31.15
|
31.60
|
31.69
|
31.60
|
5,175,000
|
|
|
10/22/2025
|
+0.75 / +2.42%
|
31.50
|
32.05
|
30.35
|
31.75
|
30.93
|
31.75
|
3,922,800
|
|
|
10/21/2025
|
-1.15 / -3.58%
|
32.00
|
32.05
|
30.40
|
31.00
|
31.13
|
31.00
|
7,616,100
|
|
|
10/20/2025
|
-2.40 / -6.95%
|
34.00
|
34.60
|
32.15
|
32.15
|
33.25
|
32.15
|
8,963,400
|
|
|
10/17/2025
|
-1.15 / -3.22%
|
36.10
|
36.20
|
34.55
|
34.55
|
35.09
|
34.55
|
6,384,700
|
|
|
10/16/2025
|
0.00 / 0.00%
|
35.70
|
36.40
|
34.90
|
35.70
|
35.46
|
35.70
|
7,016,300
|
|
|
10/15/2025
|
+2.30 / +6.89%
|
33.00
|
35.70
|
32.75
|
35.70
|
34.39
|
35.70
|
8,964,800
|
|
|
10/14/2025
|
-0.95 / -2.77%
|
34.90
|
34.90
|
33.25
|
33.40
|
33.86
|
33.40
|
6,382,100
|
|
|
10/13/2025
|
+1.75 / +5.37%
|
32.00
|
34.35
|
31.90
|
34.35
|
33.42
|
34.35
|
9,718,300
|
|
|
10/10/2025
|
-0.25 / -0.76%
|
33.00
|
33.45
|
32.30
|
32.60
|
32.78
|
32.60
|
3,188,400
|
|
|
10/9/2025
|
+0.45 / +1.39%
|
32.80
|
32.95
|
32.25
|
32.85
|
32.65
|
32.85
|
2,611,800
|
|
|
10/8/2025
|
+0.90 / +2.86%
|
32.10
|
32.50
|
30.90
|
32.40
|
31.91
|
32.40
|
4,802,300
|
|
|
10/7/2025
|
-0.60 / -1.87%
|
31.95
|
32.10
|
31.35
|
31.50
|
31.61
|
31.50
|
1,707,800
|
|
|
10/6/2025
|
+2.10 / +7.00%
|
30.35
|
32.10
|
30.35
|
32.10
|
31.67
|
32.10
|
4,568,400
|
|
|
10/3/2025
|
-0.75 / -2.44%
|
30.40
|
30.70
|
29.80
|
30.00
|
30.26
|
30.00
|
4,461,900
|
|
|
10/2/2025
|
-1.40 / -4.35%
|
32.00
|
32.20
|
30.75
|
30.75
|
31.50
|
30.75
|
4,399,100
|
|
|
10/1/2025
|
-0.15 / -0.46%
|
32.35
|
32.45
|
31.80
|
32.15
|
32.10
|
32.15
|
2,559,500
|
|
|
9/30/2025
|
-0.65 / -1.97%
|
33.00
|
33.15
|
30.85
|
32.30
|
31.78
|
32.30
|
9,265,500
|
|
|
9/29/2025
|
-1.05 / -3.09%
|
34.00
|
34.30
|
32.80
|
32.95
|
33.41
|
32.95
|
4,334,200
|
|
|
9/26/2025
|
+1.65 / +5.10%
|
32.35
|
34.60
|
32.25
|
34.00
|
33.87
|
34.00
|
17,381,900
|
|
|
9/25/2025
|
-0.15 / -0.46%
|
32.60
|
33.20
|
32.10
|
32.35
|
32.51
|
32.35
|
4,794,700
|
|
|
9/24/2025
|
+1.35 / +4.33%
|
31.15
|
32.50
|
31.00
|
32.50
|
31.76
|
32.50
|
3,808,600
|
|
|
9/23/2025
|
-1.05 / -3.26%
|
32.25
|
32.50
|
30.00
|
31.15
|
31.45
|
31.15
|
3,314,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|