|
|
Closing price on 4/8/2025
|
|
| Open |
22.05 |
| High |
22.30 |
| Low |
21.15 |
| Volume |
2,226,800 |
| Split-adjusted Price |
21.15 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2025
|
-0.25 / -0.89%
|
28.00
|
28.40
|
27.70
|
27.70
|
27.98
|
27.70
|
2,347,800
|
|
|
3/13/2025
|
0.00 / 0.00%
|
28.05
|
28.80
|
27.80
|
27.95
|
28.38
|
27.95
|
6,963,200
|
|
|
3/12/2025
|
+0.45 / +1.64%
|
27.60
|
28.20
|
27.50
|
27.95
|
27.84
|
27.95
|
3,223,000
|
|
|
3/11/2025
|
-0.20 / -0.72%
|
27.45
|
27.55
|
27.35
|
27.50
|
27.45
|
27.50
|
2,881,100
|
|
|
3/10/2025
|
0.00 / 0.00%
|
28.05
|
28.05
|
27.60
|
27.70
|
27.71
|
27.70
|
2,288,000
|
|
|
3/7/2025
|
0.00 / 0.00%
|
27.80
|
28.15
|
27.65
|
27.70
|
27.86
|
27.70
|
2,308,000
|
|
|
3/6/2025
|
+0.25 / +0.91%
|
27.70
|
27.70
|
27.25
|
27.70
|
27.42
|
27.70
|
2,617,900
|
|
|
3/5/2025
|
-0.40 / -1.44%
|
27.90
|
27.95
|
27.45
|
27.45
|
27.67
|
27.45
|
3,181,500
|
|
|
3/4/2025
|
-0.25 / -0.89%
|
28.05
|
28.45
|
27.80
|
27.85
|
28.06
|
27.85
|
3,884,800
|
|
|
3/3/2025
|
-0.05 / -0.18%
|
28.30
|
28.60
|
28.10
|
28.10
|
28.25
|
28.10
|
3,240,900
|
|
|
2/28/2025
|
-0.15 / -0.53%
|
28.45
|
28.70
|
28.05
|
28.15
|
28.31
|
28.15
|
2,047,500
|
|
|
2/27/2025
|
+0.40 / +1.43%
|
27.95
|
28.35
|
27.85
|
28.30
|
28.09
|
28.30
|
2,702,300
|
|
|
2/26/2025
|
-0.05 / -0.18%
|
28.05
|
28.35
|
27.90
|
27.90
|
28.08
|
27.90
|
2,067,500
|
|
|
2/25/2025
|
-0.05 / -0.18%
|
28.20
|
28.40
|
27.80
|
27.95
|
28.12
|
27.95
|
2,357,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|