|
|
Closing price on 3/6/2026
|
|
| Open |
27.80 |
| High |
28.05 |
| Low |
27.35 |
| Volume |
2,215,400 |
| Split-adjusted Price |
27.85 |
There is no data on 3/7/2026. Display data on 3/6/2026 instead.
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.45 / -1.59%
|
27.80
|
28.05
|
27.35
|
27.85
|
27.72
|
27.85
|
2,215,400
|
|
|
3/5/2026
|
-0.40 / -1.39%
|
28.80
|
28.85
|
28.00
|
28.30
|
28.43
|
28.30
|
2,272,000
|
|
|
3/4/2026
|
+1.35 / +4.94%
|
27.35
|
28.75
|
27.35
|
28.70
|
28.06
|
28.70
|
6,994,000
|
|
|
3/3/2026
|
-0.65 / -2.32%
|
28.35
|
28.45
|
26.90
|
27.35
|
27.68
|
27.35
|
2,917,900
|
|
|
3/2/2026
|
+0.70 / +2.56%
|
26.40
|
28.45
|
26.40
|
28.00
|
27.80
|
28.00
|
6,559,800
|
|
|
2/27/2026
|
-0.30 / -1.09%
|
27.60
|
27.60
|
27.10
|
27.30
|
27.27
|
27.30
|
2,236,900
|
|
|
2/26/2026
|
+0.70 / +2.60%
|
27.00
|
27.60
|
26.70
|
27.60
|
27.24
|
27.60
|
2,965,500
|
|
|
2/25/2026
|
-0.50 / -1.82%
|
27.50
|
27.55
|
26.80
|
26.90
|
27.06
|
26.90
|
1,147,400
|
|
|
2/24/2026
|
+0.50 / +1.86%
|
26.90
|
27.40
|
26.80
|
27.40
|
27.10
|
27.40
|
1,730,800
|
|
|
2/23/2026
|
+0.15 / +0.56%
|
26.75
|
26.95
|
26.55
|
26.90
|
26.80
|
26.90
|
1,090,000
|
|
|
2/13/2026
|
-0.05 / -0.19%
|
26.75
|
26.85
|
26.60
|
26.75
|
26.72
|
26.75
|
810,800
|
|
|
2/12/2026
|
0.00 / 0.00%
|
26.95
|
26.95
|
26.60
|
26.80
|
26.74
|
26.80
|
549,600
|
|
|
2/11/2026
|
+0.80 / +3.08%
|
26.05
|
26.90
|
25.95
|
26.80
|
26.57
|
26.80
|
1,770,500
|
|
|
2/10/2026
|
-0.20 / -0.76%
|
26.25
|
26.30
|
25.70
|
26.00
|
25.92
|
26.00
|
1,429,300
|
|
|
2/9/2026
|
+0.10 / +0.38%
|
26.20
|
26.30
|
25.90
|
26.20
|
26.02
|
26.20
|
1,122,800
|
|
|
2/6/2026
|
-1.00 / -3.69%
|
27.00
|
27.00
|
26.05
|
26.10
|
26.33
|
26.10
|
2,437,600
|
|
|
2/5/2026
|
-0.35 / -1.28%
|
27.45
|
27.75
|
27.10
|
27.10
|
27.37
|
27.10
|
1,537,300
|
|
|
2/4/2026
|
-0.20 / -0.72%
|
27.65
|
27.65
|
27.05
|
27.45
|
27.23
|
27.45
|
1,756,100
|
|
|
2/3/2026
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.00
|
27.65
|
27.30
|
27.65
|
2,470,400
|
|
|
2/2/2026
|
+0.20 / +0.73%
|
27.40
|
27.85
|
27.00
|
27.65
|
27.36
|
27.65
|
2,339,500
|
|
|
1/30/2026
|
+1.05 / +3.98%
|
26.55
|
27.70
|
26.55
|
27.45
|
27.27
|
27.45
|
5,362,500
|
|
|
1/29/2026
|
+0.50 / +1.93%
|
26.30
|
26.40
|
26.05
|
26.40
|
26.28
|
26.40
|
1,089,900
|
|
|
1/28/2026
|
+0.15 / +0.58%
|
25.40
|
26.30
|
25.40
|
25.90
|
25.81
|
25.90
|
1,876,100
|
|
|
1/27/2026
|
+0.55 / +2.18%
|
25.20
|
26.05
|
24.95
|
25.75
|
25.60
|
25.75
|
2,307,800
|
|
|
1/26/2026
|
-1.10 / -4.18%
|
26.30
|
26.30
|
25.05
|
25.20
|
25.74
|
25.20
|
2,728,800
|
|
|
1/23/2026
|
-0.65 / -2.41%
|
26.95
|
27.25
|
26.30
|
26.30
|
26.54
|
26.30
|
1,597,500
|
|
|
1/22/2026
|
+1.05 / +4.05%
|
25.95
|
27.40
|
25.95
|
26.95
|
26.93
|
26.95
|
3,593,700
|
|
|
1/21/2026
|
-0.55 / -2.08%
|
26.40
|
26.45
|
25.80
|
25.90
|
26.08
|
25.90
|
2,668,300
|
|
|
1/20/2026
|
+0.20 / +0.76%
|
26.35
|
26.65
|
26.20
|
26.45
|
26.34
|
26.45
|
2,185,400
|
|
|
1/19/2026
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.25
|
26.25
|
26.39
|
26.25
|
1,844,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|