|
|
Closing price on 5/23/2025
|
|
| Open |
26.50 |
| High |
26.60 |
| Low |
26.15 |
| Volume |
379,100 |
| Split-adjusted Price |
26.40 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
+0.50 / +1.93%
|
26.50
|
26.60
|
26.15
|
26.40
|
26.47
|
26.40
|
379,100
|
|
|
5/22/2025
|
+0.60 / +2.37%
|
25.60
|
26.95
|
25.40
|
25.90
|
26.16
|
25.90
|
6,591,600
|
|
|
5/21/2025
|
+0.80 / +3.27%
|
24.55
|
25.40
|
24.55
|
25.30
|
25.00
|
25.30
|
3,758,200
|
|
|
5/20/2025
|
-0.10 / -0.41%
|
24.60
|
24.80
|
24.50
|
24.50
|
24.61
|
24.50
|
2,222,100
|
|
|
5/19/2025
|
-0.05 / -0.20%
|
24.65
|
24.95
|
24.45
|
24.60
|
24.71
|
24.60
|
1,496,600
|
|
|
5/16/2025
|
-0.15 / -0.60%
|
24.80
|
25.00
|
24.55
|
24.65
|
24.71
|
24.65
|
2,216,000
|
|
|
5/15/2025
|
+0.10 / +0.40%
|
24.75
|
25.20
|
24.65
|
24.80
|
24.87
|
24.80
|
2,781,700
|
|
|
5/14/2025
|
+0.10 / +0.41%
|
24.50
|
24.75
|
24.35
|
24.70
|
24.56
|
24.70
|
1,906,800
|
|
|
5/13/2025
|
+0.40 / +1.65%
|
24.30
|
24.80
|
24.20
|
24.60
|
24.50
|
24.60
|
2,720,300
|
|
|
5/12/2025
|
+0.05 / +0.21%
|
24.25
|
24.50
|
24.10
|
24.20
|
24.27
|
24.20
|
1,587,400
|
|
|
5/9/2025
|
-0.25 / -1.02%
|
24.65
|
24.65
|
23.95
|
24.15
|
24.13
|
24.15
|
2,204,700
|
|
|
5/8/2025
|
-0.10 / -0.41%
|
24.65
|
24.80
|
24.15
|
24.40
|
24.33
|
24.40
|
1,433,500
|
|
|
5/7/2025
|
+0.65 / +2.73%
|
23.90
|
24.50
|
23.90
|
24.50
|
24.28
|
24.50
|
3,431,300
|
|
|
5/6/2025
|
+0.10 / +0.42%
|
23.80
|
24.45
|
23.80
|
23.85
|
24.10
|
23.85
|
2,226,501
|
|
|
5/5/2025
|
+0.35 / +1.50%
|
23.50
|
23.85
|
23.25
|
23.75
|
23.57
|
23.75
|
2,142,700
|
|
|
4/29/2025
|
+0.20 / +0.86%
|
23.35
|
23.50
|
23.00
|
23.40
|
23.25
|
23.40
|
1,647,800
|
|
|
4/28/2025
|
-0.05 / -0.22%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.26
|
23.20
|
976,000
|
|
|
4/25/2025
|
+0.25 / +1.09%
|
22.95
|
23.80
|
22.95
|
23.25
|
23.38
|
23.25
|
2,202,000
|
|
|
4/24/2025
|
0.00 / 0.00%
|
23.00
|
23.25
|
22.75
|
23.00
|
23.00
|
23.00
|
1,463,100
|
|
|
4/23/2025
|
+0.50 / +2.22%
|
22.85
|
23.30
|
22.45
|
23.00
|
22.88
|
23.00
|
1,547,200
|
|
|
4/22/2025
|
0.00 / 0.00%
|
22.10
|
22.50
|
20.95
|
22.50
|
21.39
|
22.50
|
4,363,100
|
|
|
4/21/2025
|
-0.60 / -2.60%
|
22.90
|
23.30
|
22.45
|
22.50
|
22.68
|
22.50
|
1,606,600
|
|
|
4/18/2025
|
+0.25 / +1.09%
|
23.20
|
23.40
|
22.95
|
23.10
|
23.15
|
23.10
|
1,645,200
|
|
|
4/17/2025
|
+0.65 / +2.93%
|
22.05
|
22.90
|
22.05
|
22.85
|
22.49
|
22.85
|
1,345,100
|
|
|
4/16/2025
|
-0.60 / -2.63%
|
22.45
|
23.30
|
22.20
|
22.20
|
22.58
|
22.20
|
1,659,100
|
|
|
4/15/2025
|
-0.70 / -2.98%
|
23.40
|
23.85
|
22.60
|
22.80
|
23.04
|
22.80
|
2,016,500
|
|
|
4/14/2025
|
+1.50 / +6.82%
|
22.45
|
23.50
|
22.00
|
23.50
|
22.66
|
23.50
|
3,299,100
|
|
|
4/11/2025
|
+0.95 / +4.51%
|
21.65
|
22.00
|
20.65
|
22.00
|
21.39
|
22.00
|
4,253,200
|
|
|
4/10/2025
|
+1.35 / +6.85%
|
21.05
|
21.05
|
21.05
|
21.05
|
21.05
|
21.05
|
2,096,800
|
|
|
4/9/2025
|
-1.45 / -6.86%
|
19.70
|
20.50
|
19.70
|
19.70
|
19.74
|
19.70
|
5,873,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:30:00 AM
|
|
|
|
|