|
|
Closing price on 3/27/2026
|
|
| Open |
29.60 |
| High |
30.25 |
| Low |
29.60 |
| Volume |
2,723,900 |
| Split-adjusted Price |
29.80 |
There is no data on 3/28/2026. Display data on 3/27/2026 instead.
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+0.20 / +0.68%
|
29.60
|
30.25
|
29.60
|
29.80
|
29.91
|
29.80
|
2,723,900
|
|
|
3/26/2026
|
-1.00 / -3.27%
|
30.60
|
30.90
|
29.60
|
29.60
|
30.00
|
29.60
|
3,519,300
|
|
|
3/25/2026
|
+0.75 / +2.51%
|
30.00
|
31.00
|
29.50
|
30.60
|
30.50
|
30.60
|
5,708,900
|
|
|
3/24/2026
|
+1.65 / +5.85%
|
28.60
|
30.00
|
28.50
|
29.85
|
29.52
|
29.85
|
5,833,600
|
|
|
3/23/2026
|
-0.95 / -3.26%
|
28.50
|
29.30
|
27.55
|
28.20
|
28.25
|
28.20
|
3,954,200
|
|
|
3/20/2026
|
+0.55 / +1.92%
|
28.60
|
29.95
|
28.50
|
29.15
|
29.24
|
29.15
|
7,098,500
|
|
|
3/19/2026
|
+0.90 / +3.25%
|
27.40
|
29.00
|
27.30
|
28.60
|
28.35
|
28.60
|
4,235,500
|
|
|
3/18/2026
|
-0.75 / -2.64%
|
28.50
|
28.50
|
27.50
|
27.70
|
27.88
|
27.70
|
2,299,000
|
|
|
3/17/2026
|
-0.15 / -0.52%
|
28.65
|
28.80
|
27.70
|
28.45
|
28.25
|
28.45
|
2,152,200
|
|
|
3/16/2026
|
+0.15 / +0.53%
|
28.30
|
29.00
|
27.55
|
28.60
|
28.33
|
28.60
|
2,783,900
|
|
|
3/13/2026
|
+0.25 / +0.89%
|
28.50
|
28.95
|
28.25
|
28.45
|
28.58
|
28.45
|
3,477,600
|
|
|
3/12/2026
|
+0.90 / +3.30%
|
27.40
|
28.80
|
27.05
|
28.20
|
28.06
|
28.20
|
4,569,000
|
|
|
3/11/2026
|
+1.80 / +6.92%
|
26.20
|
27.80
|
26.20
|
27.80
|
27.34
|
27.30
|
2,128,600
|
|
|
3/10/2026
|
+0.05 / +0.19%
|
26.20
|
26.45
|
25.60
|
26.00
|
26.04
|
25.53
|
2,821,700
|
|
|
3/9/2026
|
-1.90 / -6.82%
|
25.95
|
27.00
|
25.95
|
25.95
|
25.97
|
25.48
|
1,469,000
|
|
|
3/6/2026
|
-0.45 / -1.59%
|
27.80
|
28.05
|
27.35
|
27.85
|
27.72
|
27.35
|
2,215,400
|
|
|
3/5/2026
|
-0.40 / -1.39%
|
28.80
|
28.85
|
28.00
|
28.30
|
28.43
|
27.79
|
2,272,000
|
|
|
3/4/2026
|
+1.35 / +4.94%
|
27.35
|
28.75
|
27.35
|
28.70
|
28.06
|
28.18
|
6,994,000
|
|
|
3/3/2026
|
-0.65 / -2.32%
|
28.35
|
28.45
|
26.90
|
27.35
|
27.68
|
26.86
|
2,917,900
|
|
|
3/2/2026
|
+0.70 / +2.56%
|
26.40
|
28.45
|
26.40
|
28.00
|
27.80
|
27.50
|
6,559,800
|
|
|
2/27/2026
|
-0.30 / -1.09%
|
27.60
|
27.60
|
27.10
|
27.30
|
27.27
|
26.81
|
2,236,900
|
|
|
2/26/2026
|
+0.70 / +2.60%
|
27.00
|
27.60
|
26.70
|
27.60
|
27.24
|
27.10
|
2,965,500
|
|
|
2/25/2026
|
-0.50 / -1.82%
|
27.50
|
27.55
|
26.80
|
26.90
|
27.06
|
26.42
|
1,147,400
|
|
|
2/24/2026
|
+0.50 / +1.86%
|
26.90
|
27.40
|
26.80
|
27.40
|
27.10
|
26.91
|
1,730,800
|
|
|
2/23/2026
|
+0.15 / +0.56%
|
26.75
|
26.95
|
26.55
|
26.90
|
26.80
|
26.42
|
1,090,000
|
|
|
2/13/2026
|
-0.05 / -0.19%
|
26.75
|
26.85
|
26.60
|
26.75
|
26.72
|
26.27
|
810,800
|
|
|
2/12/2026
|
0.00 / 0.00%
|
26.95
|
26.95
|
26.60
|
26.80
|
26.74
|
26.32
|
549,600
|
|
|
2/11/2026
|
+0.80 / +3.08%
|
26.05
|
26.90
|
25.95
|
26.80
|
26.57
|
26.32
|
1,770,500
|
|
|
2/10/2026
|
-0.20 / -0.76%
|
26.25
|
26.30
|
25.70
|
26.00
|
25.92
|
25.53
|
1,429,300
|
|
|
2/9/2026
|
+0.10 / +0.38%
|
26.20
|
26.30
|
25.90
|
26.20
|
26.02
|
25.73
|
1,122,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|