|
|
Closing price on 10/10/2025
|
|
| Open |
33.00 |
| High |
33.45 |
| Low |
32.30 |
| Volume |
3,188,400 |
| Split-adjusted Price |
32.60 |
There is no data on 10/12/2025. Display data on 10/10/2025 instead.
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2025
|
-0.25 / -0.76%
|
33.00
|
33.45
|
32.30
|
32.60
|
32.78
|
32.60
|
3,188,400
|
|
|
10/9/2025
|
+0.45 / +1.39%
|
32.80
|
32.95
|
32.25
|
32.85
|
32.65
|
32.85
|
2,611,800
|
|
|
10/8/2025
|
+0.90 / +2.86%
|
32.10
|
32.50
|
30.90
|
32.40
|
31.91
|
32.40
|
4,802,300
|
|
|
10/7/2025
|
-0.60 / -1.87%
|
31.95
|
32.10
|
31.35
|
31.50
|
31.61
|
31.50
|
1,707,800
|
|
|
10/6/2025
|
+2.10 / +7.00%
|
30.35
|
32.10
|
30.35
|
32.10
|
31.67
|
32.10
|
4,568,400
|
|
|
10/3/2025
|
-0.75 / -2.44%
|
30.40
|
30.70
|
29.80
|
30.00
|
30.26
|
30.00
|
4,461,900
|
|
|
10/2/2025
|
-1.40 / -4.35%
|
32.00
|
32.20
|
30.75
|
30.75
|
31.50
|
30.75
|
4,399,100
|
|
|
10/1/2025
|
-0.15 / -0.46%
|
32.35
|
32.45
|
31.80
|
32.15
|
32.10
|
32.15
|
2,559,500
|
|
|
9/30/2025
|
-0.65 / -1.97%
|
33.00
|
33.15
|
30.85
|
32.30
|
31.78
|
32.30
|
9,265,500
|
|
|
9/29/2025
|
-1.05 / -3.09%
|
34.00
|
34.30
|
32.80
|
32.95
|
33.41
|
32.95
|
4,334,200
|
|
|
9/26/2025
|
+1.65 / +5.10%
|
32.35
|
34.60
|
32.25
|
34.00
|
33.87
|
34.00
|
17,381,900
|
|
|
9/25/2025
|
-0.15 / -0.46%
|
32.60
|
33.20
|
32.10
|
32.35
|
32.51
|
32.35
|
4,794,700
|
|
|
9/24/2025
|
+1.35 / +4.33%
|
31.15
|
32.50
|
31.00
|
32.50
|
31.76
|
32.50
|
3,808,600
|
|
|
9/23/2025
|
-1.05 / -3.26%
|
32.25
|
32.50
|
30.00
|
31.15
|
31.45
|
31.15
|
3,314,000
|
|
|
9/22/2025
|
+0.50 / +1.58%
|
31.85
|
33.60
|
31.75
|
32.20
|
32.68
|
32.20
|
10,596,000
|
|
|
9/19/2025
|
+0.25 / +0.79%
|
31.90
|
32.25
|
31.65
|
31.70
|
31.92
|
31.70
|
4,546,800
|
|
|
9/18/2025
|
+0.85 / +2.78%
|
30.60
|
32.05
|
30.50
|
31.45
|
31.18
|
31.45
|
4,324,900
|
|
|
9/17/2025
|
-0.60 / -1.92%
|
31.15
|
31.70
|
30.60
|
30.60
|
31.17
|
30.60
|
2,363,900
|
|
|
9/16/2025
|
-0.80 / -2.50%
|
32.40
|
32.45
|
31.20
|
31.20
|
31.68
|
31.20
|
3,390,800
|
|
|
9/15/2025
|
+0.30 / +0.95%
|
31.95
|
32.00
|
31.35
|
32.00
|
31.67
|
32.00
|
2,902,300
|
|
|
9/12/2025
|
+0.20 / +0.63%
|
31.65
|
32.15
|
31.25
|
31.70
|
31.63
|
31.70
|
2,722,900
|
|
|
9/11/2025
|
+1.60 / +5.35%
|
29.80
|
31.50
|
29.75
|
31.50
|
30.70
|
31.50
|
6,980,500
|
|
|
9/10/2025
|
-0.70 / -2.29%
|
30.75
|
30.80
|
29.80
|
29.90
|
30.10
|
29.90
|
3,576,200
|
|
|
9/9/2025
|
+1.40 / +4.79%
|
29.65
|
30.60
|
29.00
|
30.60
|
29.81
|
30.60
|
6,033,300
|
|
|
9/8/2025
|
-2.00 / -6.41%
|
31.05
|
31.35
|
29.20
|
29.20
|
30.20
|
29.20
|
7,899,900
|
|
|
9/5/2025
|
-1.45 / -4.44%
|
32.75
|
33.40
|
31.20
|
31.20
|
32.60
|
31.20
|
7,858,900
|
|
|
9/4/2025
|
-0.30 / -0.91%
|
33.00
|
33.90
|
32.60
|
32.65
|
33.01
|
32.65
|
4,840,800
|
|
|
9/3/2025
|
+1.10 / +3.45%
|
31.50
|
33.20
|
31.50
|
32.95
|
32.54
|
32.95
|
4,720,600
|
|
|
8/29/2025
|
-0.15 / -0.47%
|
32.10
|
32.55
|
31.60
|
31.85
|
32.05
|
31.85
|
4,709,300
|
|
|
8/28/2025
|
+0.55 / +1.75%
|
31.50
|
32.00
|
31.05
|
32.00
|
31.49
|
32.00
|
4,188,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
146,300
|
5.90
|
-1.67%
|
|
|
|
AGG
|
526,800
|
18.50
|
-1.60%
|
|
|
|
API
|
321,300
|
8.30
|
1.22%
|
|
|
|
ASM
|
2,064,700
|
7.59
|
0.93%
|
|
|
|
BCR
|
2,318,300
|
1.60
|
6.67%
|
|
|
|
BII
|
170,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
9,500
|
19.50
|
-1.52%
|
|
|
|
C21
|
0
|
17.30
|
0.00%
|
|
|
|
CCI
|
3,900
|
26.10
|
-0.38%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|