|
|
Closing price on 4/28/2025
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
976,000 |
| Split-adjusted Price |
23.20 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2025
|
-1.55 / -6.83%
|
22.05
|
22.30
|
21.15
|
21.15
|
21.24
|
21.15
|
2,226,800
|
|
|
4/4/2025
|
-1.70 / -6.97%
|
22.70
|
23.00
|
22.70
|
22.70
|
22.73
|
22.70
|
6,186,700
|
|
|
4/3/2025
|
-1.80 / -6.87%
|
24.50
|
25.00
|
24.40
|
24.40
|
24.49
|
24.40
|
3,149,500
|
|
|
4/2/2025
|
-0.30 / -1.13%
|
26.30
|
26.80
|
26.15
|
26.20
|
26.40
|
26.20
|
2,491,700
|
|
|
4/1/2025
|
+0.15 / +0.57%
|
26.70
|
26.70
|
26.45
|
26.50
|
26.55
|
26.50
|
876,600
|
|
|
3/31/2025
|
0.00 / 0.00%
|
26.35
|
26.80
|
26.00
|
26.35
|
26.44
|
26.35
|
2,182,900
|
|
|
3/28/2025
|
-0.45 / -1.68%
|
26.90
|
26.95
|
26.35
|
26.35
|
26.53
|
26.35
|
2,105,100
|
|
|
3/27/2025
|
-0.15 / -0.56%
|
26.95
|
27.00
|
26.80
|
26.80
|
26.87
|
26.80
|
779,800
|
|
|
3/26/2025
|
+0.05 / +0.19%
|
26.90
|
27.05
|
26.75
|
26.95
|
26.88
|
26.95
|
1,451,200
|
|
|
3/25/2025
|
+0.05 / +0.19%
|
26.80
|
27.15
|
26.80
|
26.90
|
26.94
|
26.90
|
1,718,600
|
|
|
3/24/2025
|
-0.25 / -0.92%
|
27.10
|
27.20
|
26.75
|
26.85
|
26.91
|
26.85
|
2,381,400
|
|
|
3/21/2025
|
-0.30 / -1.09%
|
27.35
|
27.50
|
27.05
|
27.10
|
27.20
|
27.10
|
2,895,200
|
|
|
3/20/2025
|
-0.35 / -1.26%
|
27.75
|
27.90
|
27.35
|
27.40
|
27.53
|
27.40
|
2,688,100
|
|
|
3/19/2025
|
-0.25 / -0.89%
|
28.00
|
28.25
|
27.70
|
27.75
|
27.90
|
27.75
|
2,179,500
|
|
|
3/18/2025
|
+0.20 / +0.72%
|
27.90
|
28.60
|
27.90
|
28.00
|
28.24
|
28.00
|
4,423,500
|
|
|
3/17/2025
|
+0.10 / +0.36%
|
28.00
|
28.25
|
27.55
|
27.80
|
27.76
|
27.80
|
4,027,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|