|
|
Closing price on 7/25/2025
|
|
| Open |
28.20 |
| High |
28.80 |
| Low |
27.65 |
| Volume |
7,768,100 |
| Split-adjusted Price |
28.00 |
There is no data on 7/26/2025. Display data on 7/25/2025 instead.
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
-0.05 / -0.18%
|
28.20
|
28.80
|
27.65
|
28.00
|
28.15
|
28.00
|
7,768,100
|
|
|
7/24/2025
|
-0.05 / -0.18%
|
28.40
|
28.40
|
27.75
|
28.05
|
28.01
|
28.05
|
5,669,900
|
|
|
7/23/2025
|
+0.80 / +2.93%
|
27.75
|
28.40
|
27.10
|
28.10
|
27.70
|
28.10
|
10,431,300
|
|
|
7/22/2025
|
+0.65 / +2.44%
|
26.55
|
27.35
|
26.15
|
27.30
|
26.76
|
27.30
|
6,988,700
|
|
|
7/21/2025
|
-1.10 / -3.96%
|
27.80
|
28.15
|
26.65
|
26.65
|
27.18
|
26.65
|
12,019,900
|
|
|
7/18/2025
|
-0.45 / -1.60%
|
28.55
|
29.10
|
27.50
|
27.75
|
28.30
|
27.75
|
6,357,100
|
|
|
7/17/2025
|
+1.75 / +6.62%
|
26.80
|
28.30
|
26.50
|
28.20
|
27.80
|
28.20
|
16,763,800
|
|
|
7/16/2025
|
+0.70 / +2.72%
|
25.95
|
27.40
|
25.80
|
26.45
|
26.71
|
26.45
|
6,528,200
|
|
|
7/15/2025
|
+0.05 / +0.19%
|
25.70
|
26.35
|
25.70
|
25.75
|
26.04
|
25.75
|
6,273,600
|
|
|
7/14/2025
|
+0.50 / +1.98%
|
25.10
|
25.80
|
24.80
|
25.70
|
25.22
|
25.70
|
7,397,400
|
|
|
7/11/2025
|
-0.40 / -1.56%
|
25.60
|
25.70
|
25.10
|
25.20
|
25.23
|
25.20
|
6,101,900
|
|
|
7/10/2025
|
-0.10 / -0.39%
|
25.75
|
25.95
|
25.40
|
25.60
|
25.59
|
25.60
|
4,336,800
|
|
|
7/9/2025
|
-0.10 / -0.39%
|
26.10
|
26.10
|
25.65
|
25.70
|
25.86
|
25.70
|
5,444,200
|
|
|
7/8/2025
|
+0.20 / +0.78%
|
25.75
|
26.10
|
25.55
|
25.80
|
25.88
|
25.80
|
3,751,300
|
|
|
7/7/2025
|
+0.25 / +0.99%
|
25.55
|
25.90
|
25.45
|
25.60
|
25.59
|
25.60
|
3,045,700
|
|
|
7/4/2025
|
+0.05 / +0.20%
|
25.40
|
25.90
|
25.30
|
25.35
|
25.53
|
25.35
|
3,372,600
|
|
|
7/3/2025
|
-0.20 / -0.78%
|
25.45
|
25.65
|
25.10
|
25.30
|
25.45
|
25.30
|
3,447,100
|
|
|
7/2/2025
|
+0.45 / +1.80%
|
25.05
|
25.80
|
25.05
|
25.50
|
25.47
|
25.50
|
4,155,600
|
|
|
7/1/2025
|
-0.30 / -1.18%
|
25.45
|
25.65
|
25.00
|
25.05
|
25.15
|
25.05
|
4,466,100
|
|
|
6/30/2025
|
+0.20 / +0.80%
|
25.20
|
25.50
|
25.05
|
25.35
|
25.22
|
25.35
|
3,896,300
|
|
|
6/27/2025
|
-0.40 / -1.57%
|
25.60
|
25.75
|
25.15
|
25.15
|
25.28
|
25.15
|
3,823,600
|
|
|
6/26/2025
|
-0.30 / -1.16%
|
25.85
|
25.95
|
25.30
|
25.55
|
25.51
|
25.55
|
3,891,000
|
|
|
6/25/2025
|
-0.35 / -1.34%
|
26.20
|
26.35
|
25.85
|
25.85
|
26.04
|
25.85
|
2,926,700
|
|
|
6/24/2025
|
+0.50 / +1.95%
|
26.00
|
26.85
|
25.85
|
26.20
|
26.43
|
26.20
|
8,444,900
|
|
|
6/23/2025
|
-0.25 / -0.96%
|
25.50
|
25.90
|
25.30
|
25.70
|
25.60
|
25.70
|
3,794,000
|
|
|
6/20/2025
|
+1.10 / +4.43%
|
25.20
|
26.40
|
25.15
|
25.95
|
25.85
|
25.95
|
8,333,000
|
|
|
6/19/2025
|
0.00 / 0.00%
|
24.80
|
24.95
|
24.35
|
24.85
|
24.64
|
24.85
|
3,821,400
|
|
|
6/18/2025
|
-0.25 / -1.00%
|
25.10
|
25.40
|
24.85
|
24.85
|
25.08
|
24.85
|
2,167,700
|
|
|
6/17/2025
|
+0.60 / +2.45%
|
24.70
|
25.90
|
24.70
|
25.10
|
25.33
|
25.10
|
6,443,400
|
|
|
6/16/2025
|
+0.10 / +0.41%
|
24.10
|
24.50
|
24.05
|
24.50
|
24.28
|
24.50
|
2,683,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|