|
|
Closing price on 1/23/2026
|
|
| Open |
26.95 |
| High |
27.25 |
| Low |
26.30 |
| Volume |
1,597,500 |
| Split-adjusted Price |
26.30 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.65 / -2.41%
|
26.95
|
27.25
|
26.30
|
26.30
|
26.54
|
26.30
|
1,597,500
|
|
|
1/22/2026
|
+1.05 / +4.05%
|
25.95
|
27.40
|
25.95
|
26.95
|
26.93
|
26.95
|
3,593,700
|
|
|
1/21/2026
|
-0.55 / -2.08%
|
26.40
|
26.45
|
25.80
|
25.90
|
26.08
|
25.90
|
2,668,300
|
|
|
1/20/2026
|
+0.20 / +0.76%
|
26.35
|
26.65
|
26.20
|
26.45
|
26.34
|
26.45
|
2,185,400
|
|
|
1/19/2026
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.25
|
26.25
|
26.39
|
26.25
|
1,844,400
|
|
|
1/16/2026
|
-0.35 / -1.32%
|
26.65
|
26.85
|
26.15
|
26.25
|
26.34
|
26.25
|
2,275,100
|
|
|
1/15/2026
|
+0.10 / +0.38%
|
26.50
|
27.00
|
26.20
|
26.60
|
26.57
|
26.60
|
2,807,300
|
|
|
1/14/2026
|
-0.50 / -1.85%
|
27.00
|
27.35
|
26.30
|
26.50
|
26.84
|
26.50
|
3,994,200
|
|
|
1/13/2026
|
+0.15 / +0.56%
|
27.45
|
27.45
|
26.60
|
27.00
|
26.92
|
27.00
|
2,929,200
|
|
|
1/12/2026
|
+0.55 / +2.09%
|
26.05
|
27.10
|
25.70
|
26.85
|
26.45
|
26.85
|
3,947,400
|
|
|
1/9/2026
|
0.00 / 0.00%
|
26.40
|
26.90
|
26.00
|
26.30
|
26.34
|
26.30
|
6,021,300
|
|
|
1/8/2026
|
-0.50 / -1.87%
|
27.10
|
27.10
|
26.30
|
26.30
|
26.56
|
26.30
|
2,945,200
|
|
|
1/7/2026
|
+0.80 / +3.08%
|
26.10
|
26.95
|
26.10
|
26.80
|
26.60
|
26.80
|
2,825,600
|
|
|
1/6/2026
|
-0.10 / -0.38%
|
26.30
|
26.50
|
25.65
|
26.00
|
25.99
|
26.00
|
3,638,900
|
|
|
1/5/2026
|
-1.20 / -4.40%
|
27.35
|
27.55
|
26.00
|
26.10
|
26.69
|
26.10
|
3,298,600
|
|
|
12/31/2025
|
-0.30 / -1.09%
|
27.60
|
27.60
|
27.25
|
27.30
|
27.37
|
27.30
|
1,158,200
|
|
|
12/30/2025
|
-0.15 / -0.54%
|
27.40
|
27.70
|
27.05
|
27.60
|
27.30
|
27.60
|
2,215,700
|
|
|
12/29/2025
|
+0.15 / +0.54%
|
27.80
|
27.80
|
27.00
|
27.75
|
27.34
|
27.75
|
2,502,700
|
|
|
12/26/2025
|
-0.40 / -1.43%
|
27.95
|
28.00
|
27.00
|
27.60
|
27.44
|
27.60
|
1,901,500
|
|
|
12/25/2025
|
-0.65 / -2.27%
|
28.65
|
28.90
|
28.00
|
28.00
|
28.30
|
28.00
|
2,401,500
|
|
|
12/24/2025
|
+0.20 / +0.70%
|
28.45
|
28.70
|
28.10
|
28.65
|
28.43
|
28.65
|
1,948,900
|
|
|
12/23/2025
|
-0.35 / -1.22%
|
29.00
|
29.20
|
28.45
|
28.45
|
28.72
|
28.45
|
1,574,600
|
|
|
12/22/2025
|
+0.60 / +2.13%
|
28.60
|
28.90
|
28.40
|
28.80
|
28.64
|
28.80
|
2,054,900
|
|
|
12/19/2025
|
-0.20 / -0.70%
|
28.75
|
28.95
|
28.20
|
28.20
|
28.53
|
28.20
|
1,445,800
|
|
|
12/18/2025
|
-0.40 / -1.39%
|
28.40
|
28.75
|
28.10
|
28.40
|
28.32
|
28.40
|
1,111,100
|
|
|
12/17/2025
|
-0.30 / -1.03%
|
29.10
|
29.10
|
28.50
|
28.80
|
28.77
|
28.80
|
813,800
|
|
|
12/16/2025
|
+1.00 / +3.56%
|
27.80
|
29.15
|
26.50
|
29.10
|
27.65
|
29.10
|
4,146,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|