|
|
Closing price on 9/8/2026
|
|
| Open |
17.00 |
| High |
17.15 |
| Low |
16.60 |
| Volume |
1,450,400 |
| Split-adjusted Price |
16.65 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2026
|
-0.35 / -2.06%
|
17.00
|
17.15
|
16.60
|
16.65
|
16.76
|
16.65
|
1,450,400
|
|
|
9/7/2026
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.95
|
17.00
|
17.12
|
17.00
|
1,211,600
|
|
|
9/4/2026
|
+0.80 / +4.79%
|
16.85
|
17.70
|
16.75
|
17.50
|
17.33
|
17.50
|
3,936,500
|
|
|
9/3/2026
|
+0.05 / +0.30%
|
16.60
|
17.00
|
16.50
|
16.70
|
16.77
|
16.70
|
1,275,100
|
|
|
8/28/2026
|
+0.15 / +0.91%
|
16.55
|
16.95
|
16.50
|
16.65
|
16.75
|
16.65
|
1,912,700
|
|
|
8/27/2026
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.58
|
16.50
|
941,900
|
|
|
8/26/2026
|
-0.05 / -0.30%
|
16.55
|
16.70
|
16.45
|
16.55
|
16.56
|
16.55
|
1,131,200
|
|
|
8/25/2026
|
-0.15 / -0.90%
|
16.75
|
16.75
|
16.60
|
16.60
|
16.65
|
16.60
|
677,300
|
|
|
8/24/2026
|
+0.40 / +2.45%
|
16.50
|
16.80
|
16.35
|
16.75
|
16.63
|
16.75
|
1,286,500
|
|
|
8/21/2026
|
+0.60 / +3.81%
|
15.70
|
16.45
|
15.70
|
16.35
|
16.20
|
16.35
|
866,700
|
|
|
8/20/2026
|
-0.05 / -0.32%
|
15.75
|
15.95
|
15.75
|
15.75
|
15.82
|
15.75
|
477,500
|
|
|
8/19/2026
|
-0.25 / -1.56%
|
16.15
|
16.15
|
15.60
|
15.80
|
15.83
|
15.80
|
1,566,100
|
|
|
8/18/2026
|
-0.20 / -1.23%
|
16.15
|
16.35
|
16.00
|
16.05
|
16.17
|
16.05
|
665,800
|
|
|
8/17/2026
|
+0.05 / +0.31%
|
16.15
|
16.35
|
16.10
|
16.25
|
16.23
|
16.25
|
300,700
|
|
|
8/14/2026
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.20
|
16.20
|
16.32
|
16.20
|
1,249,000
|
|
|
8/13/2026
|
-0.25 / -1.51%
|
16.75
|
16.80
|
16.30
|
16.30
|
16.53
|
16.30
|
1,062,700
|
|
|
8/12/2026
|
-0.25 / -1.49%
|
16.75
|
17.00
|
16.40
|
16.55
|
16.62
|
16.55
|
1,563,700
|
|
|
8/11/2026
|
-0.25 / -1.47%
|
17.05
|
17.10
|
16.80
|
16.80
|
16.91
|
16.80
|
998,200
|
|
|
8/10/2026
|
+0.50 / +3.02%
|
16.60
|
17.20
|
16.60
|
17.05
|
16.88
|
17.05
|
1,462,800
|
|
|
8/7/2026
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.45
|
16.55
|
16.65
|
16.55
|
651,600
|
|
|
8/6/2026
|
-0.25 / -1.49%
|
16.75
|
17.00
|
16.55
|
16.55
|
16.69
|
16.55
|
887,900
|
|
|
8/5/2026
|
+0.15 / +0.90%
|
16.85
|
16.85
|
16.65
|
16.80
|
16.74
|
16.80
|
1,352,000
|
|
|
8/4/2026
|
+0.25 / +1.52%
|
16.45
|
16.90
|
16.45
|
16.65
|
16.68
|
16.65
|
941,600
|
|
|
8/3/2026
|
+0.25 / +1.55%
|
16.35
|
16.70
|
16.15
|
16.40
|
16.45
|
16.40
|
1,644,400
|
|
|
7/31/2026
|
-0.35 / -2.12%
|
16.65
|
16.65
|
16.10
|
16.15
|
16.18
|
16.15
|
1,334,000
|
|
|
7/30/2026
|
+0.50 / +3.13%
|
16.00
|
16.70
|
16.00
|
16.50
|
16.43
|
16.50
|
1,197,200
|
|
|
7/29/2026
|
-0.10 / -0.62%
|
16.15
|
16.25
|
15.80
|
16.00
|
15.96
|
16.00
|
2,765,100
|
|
|
7/28/2026
|
+0.60 / +3.87%
|
15.20
|
16.20
|
15.20
|
16.10
|
15.82
|
16.10
|
1,315,800
|
|
|
7/27/2026
|
-0.80 / -4.91%
|
16.50
|
16.65
|
15.50
|
15.50
|
15.97
|
15.50
|
1,610,500
|
|
|
7/24/2026
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.25
|
16.30
|
16.39
|
16.30
|
537,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|