|
|
Closing price on 1/6/2026
|
|
| Open |
26.30 |
| High |
26.50 |
| Low |
25.65 |
| Volume |
3,638,900 |
| Split-adjusted Price |
26.00 |
There is no data on 1/7/2026. Display data on 1/6/2026 instead.
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
-0.10 / -0.38%
|
26.30
|
26.50
|
25.65
|
26.00
|
25.99
|
26.00
|
3,638,900
|
|
|
1/5/2026
|
-1.20 / -4.40%
|
27.35
|
27.55
|
26.00
|
26.10
|
26.69
|
26.10
|
3,298,600
|
|
|
12/31/2025
|
-0.30 / -1.09%
|
27.60
|
27.60
|
27.25
|
27.30
|
27.37
|
27.30
|
1,158,200
|
|
|
12/30/2025
|
-0.15 / -0.54%
|
27.40
|
27.70
|
27.05
|
27.60
|
27.30
|
27.60
|
2,215,700
|
|
|
12/29/2025
|
+0.15 / +0.54%
|
27.80
|
27.80
|
27.00
|
27.75
|
27.34
|
27.75
|
2,502,700
|
|
|
12/26/2025
|
-0.40 / -1.43%
|
27.95
|
28.00
|
27.00
|
27.60
|
27.44
|
27.60
|
1,901,500
|
|
|
12/25/2025
|
-0.65 / -2.27%
|
28.65
|
28.90
|
28.00
|
28.00
|
28.30
|
28.00
|
2,401,500
|
|
|
12/24/2025
|
+0.20 / +0.70%
|
28.45
|
28.70
|
28.10
|
28.65
|
28.43
|
28.65
|
1,948,900
|
|
|
12/23/2025
|
-0.35 / -1.22%
|
29.00
|
29.20
|
28.45
|
28.45
|
28.72
|
28.45
|
1,574,600
|
|
|
12/22/2025
|
+0.60 / +2.13%
|
28.60
|
28.90
|
28.40
|
28.80
|
28.64
|
28.80
|
2,054,900
|
|
|
12/19/2025
|
-0.20 / -0.70%
|
28.75
|
28.95
|
28.20
|
28.20
|
28.53
|
28.20
|
1,445,800
|
|
|
12/18/2025
|
-0.40 / -1.39%
|
28.40
|
28.75
|
28.10
|
28.40
|
28.32
|
28.40
|
1,111,100
|
|
|
12/17/2025
|
-0.30 / -1.03%
|
29.10
|
29.10
|
28.50
|
28.80
|
28.77
|
28.80
|
813,800
|
|
|
12/16/2025
|
+1.00 / +3.56%
|
27.80
|
29.15
|
26.50
|
29.10
|
27.65
|
29.10
|
4,146,000
|
|
|
12/15/2025
|
0.00 / 0.00%
|
28.10
|
28.35
|
27.60
|
28.10
|
27.98
|
28.10
|
1,867,100
|
|
|
12/12/2025
|
-2.10 / -6.95%
|
30.20
|
30.30
|
28.10
|
28.10
|
28.85
|
28.10
|
2,720,000
|
|
|
12/11/2025
|
-0.20 / -0.66%
|
30.50
|
30.60
|
30.00
|
30.20
|
30.17
|
30.20
|
1,011,000
|
|
|
12/10/2025
|
-0.45 / -1.46%
|
30.65
|
30.85
|
30.00
|
30.40
|
30.38
|
30.40
|
864,400
|
|
|
12/9/2025
|
+0.45 / +1.48%
|
30.40
|
31.15
|
29.45
|
30.85
|
30.04
|
30.85
|
3,030,000
|
|
|
12/8/2025
|
-0.75 / -2.41%
|
31.10
|
31.25
|
30.40
|
30.40
|
30.67
|
30.40
|
2,223,300
|
|
|
12/5/2025
|
-0.75 / -2.35%
|
31.90
|
31.90
|
31.15
|
31.15
|
31.35
|
31.15
|
1,620,500
|
|
|
12/4/2025
|
+0.40 / +1.27%
|
31.70
|
32.05
|
31.50
|
31.90
|
31.76
|
31.90
|
1,727,600
|
|
|
12/3/2025
|
+0.40 / +1.29%
|
31.20
|
31.50
|
30.95
|
31.50
|
31.21
|
31.50
|
1,420,700
|
|
|
12/2/2025
|
-0.10 / -0.32%
|
31.20
|
31.45
|
30.25
|
31.10
|
30.78
|
31.10
|
2,414,600
|
|
|
12/1/2025
|
-0.55 / -1.73%
|
31.75
|
32.00
|
31.20
|
31.20
|
31.46
|
31.20
|
1,500,700
|
|
|
11/28/2025
|
-0.45 / -1.40%
|
32.20
|
32.35
|
31.60
|
31.75
|
31.91
|
31.75
|
1,985,400
|
|
|
11/27/2025
|
-0.30 / -0.92%
|
32.60
|
32.75
|
32.00
|
32.20
|
32.28
|
32.20
|
1,350,700
|
|
|
11/26/2025
|
+0.70 / +2.20%
|
31.80
|
32.65
|
31.80
|
32.50
|
32.24
|
32.50
|
1,772,100
|
|
|
11/25/2025
|
-1.00 / -3.05%
|
32.40
|
32.90
|
31.60
|
31.80
|
32.19
|
31.80
|
2,455,600
|
|
|
11/24/2025
|
+0.50 / +1.55%
|
32.60
|
33.15
|
32.35
|
32.80
|
32.85
|
32.80
|
3,541,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|