|
Closing price on 10/26/2026
|
|
| Open |
15.60 |
| High |
15.65 |
| Low |
15.15 |
| Volume |
708,500 |
| Split-adjusted Price |
15.20 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2026
|
-0.35 / -2.25%
|
15.60
|
15.65
|
15.15
|
15.20
|
15.35
|
15.20
|
708,500
|
|
|
10/23/2026
|
+0.10 / +0.65%
|
15.55
|
15.60
|
15.40
|
15.55
|
15.51
|
15.55
|
929,200
|
|
|
10/22/2026
|
-0.15 / -0.96%
|
15.65
|
15.70
|
15.35
|
15.45
|
15.50
|
15.45
|
1,151,600
|
|
|
10/21/2026
|
+0.75 / +5.05%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.42
|
15.60
|
2,043,600
|
|
|
10/20/2026
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.55
|
14.85
|
14.71
|
14.85
|
607,700
|
|
|
10/19/2026
|
-0.15 / -1.00%
|
15.20
|
15.20
|
14.85
|
14.85
|
14.95
|
14.85
|
504,400
|
|
|
10/16/2026
|
+0.20 / +1.35%
|
14.90
|
15.15
|
14.90
|
15.00
|
15.01
|
15.00
|
746,300
|
|
|
10/15/2026
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.65
|
14.80
|
14.81
|
14.80
|
886,900
|
|
|
10/14/2026
|
+0.05 / +0.34%
|
14.65
|
14.70
|
14.55
|
14.70
|
14.62
|
14.70
|
352,400
|
|
|
10/13/2026
|
+0.05 / +0.34%
|
14.55
|
14.90
|
14.55
|
14.65
|
14.73
|
14.65
|
559,500
|
|
|
10/12/2026
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.55
|
14.60
|
14.63
|
14.60
|
493,500
|
|
|
10/9/2026
|
+0.10 / +0.69%
|
14.35
|
14.70
|
14.15
|
14.60
|
14.41
|
14.60
|
1,009,600
|
|
|
10/8/2026
|
-0.15 / -1.02%
|
14.55
|
14.70
|
14.50
|
14.50
|
14.57
|
14.50
|
539,600
|
|
|
10/7/2026
|
0.00 / 0.00%
|
14.65
|
14.80
|
14.55
|
14.65
|
14.69
|
14.65
|
545,800
|
|
|
10/6/2026
|
0.00 / 0.00%
|
14.65
|
14.80
|
14.30
|
14.65
|
14.55
|
14.65
|
920,700
|
|
|
10/5/2026
|
-0.40 / -2.66%
|
15.00
|
15.15
|
14.65
|
14.65
|
14.85
|
14.65
|
1,243,400
|
|
|
10/2/2026
|
-0.20 / -1.31%
|
15.25
|
15.40
|
15.05
|
15.05
|
15.15
|
15.05
|
700,800
|
|
|
10/1/2026
|
-0.10 / -0.65%
|
15.35
|
15.50
|
15.15
|
15.25
|
15.29
|
15.25
|
551,400
|
|
|
9/30/2026
|
-0.05 / -0.32%
|
15.40
|
15.60
|
15.35
|
15.35
|
15.45
|
15.35
|
490,900
|
|
|
9/29/2026
|
+0.05 / +0.33%
|
15.25
|
15.70
|
15.25
|
15.40
|
15.48
|
15.40
|
706,300
|
|
|
9/28/2026
|
-0.50 / -3.15%
|
15.85
|
15.90
|
15.25
|
15.35
|
15.44
|
15.35
|
1,334,700
|
|
|
9/25/2026
|
-0.20 / -1.25%
|
16.05
|
16.15
|
15.85
|
15.85
|
15.98
|
15.85
|
1,107,200
|
|
|
9/24/2026
|
-0.15 / -0.93%
|
16.30
|
16.30
|
16.05
|
16.05
|
16.16
|
16.05
|
931,500
|
|
|
9/23/2026
|
+0.15 / +0.93%
|
16.10
|
16.45
|
16.10
|
16.20
|
16.30
|
16.20
|
709,700
|
|
|
9/22/2026
|
+0.05 / +0.31%
|
16.00
|
16.25
|
16.00
|
16.05
|
16.11
|
16.05
|
430,500
|
|
|
9/21/2026
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.10
|
16.00
|
467,500
|
|
|
9/18/2026
|
+0.05 / +0.31%
|
16.25
|
16.50
|
16.10
|
16.10
|
16.30
|
16.10
|
624,400
|
|
|
9/17/2026
|
0.00 / 0.00%
|
16.05
|
16.35
|
16.00
|
16.05
|
16.18
|
16.05
|
568,300
|
|
|
9/16/2026
|
+0.20 / +1.26%
|
15.85
|
16.30
|
15.85
|
16.05
|
16.11
|
16.05
|
675,400
|
|
|
9/15/2026
|
+0.25 / +1.60%
|
15.60
|
15.85
|
15.60
|
15.85
|
15.73
|
15.85
|
629,500
|
|
|