|
|
Closing price on 12/15/2025
|
|
| Open |
28.10 |
| High |
28.35 |
| Low |
27.60 |
| Volume |
1,867,100 |
| Split-adjusted Price |
28.10 |
There is no data on 12/16/2025. Display data on 12/15/2025 instead.
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2025
|
-0.10 / -0.31%
|
32.20
|
32.35
|
31.60
|
32.30
|
31.95
|
32.30
|
1,725,400
|
|
|
11/20/2025
|
+0.40 / +1.25%
|
31.85
|
32.40
|
31.20
|
32.40
|
31.82
|
32.40
|
2,505,900
|
|
|
11/19/2025
|
-0.80 / -2.44%
|
32.60
|
33.25
|
32.00
|
32.00
|
32.43
|
32.00
|
3,820,000
|
|
|
11/18/2025
|
-0.80 / -2.38%
|
33.80
|
33.80
|
32.80
|
32.80
|
33.05
|
32.80
|
3,439,900
|
|
|
11/17/2025
|
+0.90 / +2.75%
|
32.95
|
33.65
|
32.70
|
33.60
|
33.35
|
33.60
|
4,349,700
|
|
|
11/14/2025
|
+1.45 / +4.64%
|
31.20
|
33.00
|
31.20
|
32.70
|
32.27
|
32.70
|
4,887,700
|
|
|
11/13/2025
|
-0.30 / -0.95%
|
31.60
|
31.95
|
31.25
|
31.25
|
31.54
|
31.25
|
2,033,900
|
|
|
11/12/2025
|
+1.00 / +3.27%
|
30.85
|
31.80
|
30.60
|
31.55
|
31.35
|
31.55
|
2,700,900
|
|
|
11/11/2025
|
+0.35 / +1.16%
|
30.25
|
30.75
|
30.25
|
30.55
|
30.52
|
30.55
|
1,512,300
|
|
|
11/10/2025
|
0.00 / 0.00%
|
30.40
|
30.75
|
29.85
|
30.20
|
30.29
|
30.20
|
1,371,300
|
|
|
11/7/2025
|
-1.20 / -3.82%
|
31.10
|
31.40
|
30.00
|
30.20
|
30.63
|
30.20
|
2,492,900
|
|
|
11/6/2025
|
+0.50 / +1.62%
|
30.95
|
31.75
|
30.90
|
31.40
|
31.36
|
31.40
|
2,901,400
|
|
|
11/5/2025
|
-0.70 / -2.22%
|
31.20
|
31.60
|
30.90
|
30.90
|
31.19
|
30.90
|
1,166,400
|
|
|
11/4/2025
|
+1.80 / +6.04%
|
29.35
|
31.80
|
29.15
|
31.60
|
30.24
|
31.60
|
4,341,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|