|
|
Closing price on 6/18/2026
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
21.10 |
| Volume |
1,813,000 |
| Split-adjusted Price |
21.10 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2026
|
-0.30 / -1.40%
|
21.60
|
21.60
|
21.10
|
21.10
|
21.33
|
21.10
|
1,813,000
|
|
|
6/17/2026
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.40
|
21.40
|
21.59
|
21.40
|
1,225,300
|
|
|
6/16/2026
|
+0.20 / +0.94%
|
21.35
|
21.45
|
21.10
|
21.40
|
21.24
|
21.40
|
1,149,700
|
|
|
6/15/2026
|
+0.05 / +0.24%
|
21.45
|
21.45
|
21.15
|
21.20
|
21.26
|
21.20
|
772,200
|
|
|
6/12/2026
|
-0.15 / -0.70%
|
21.30
|
21.40
|
21.10
|
21.15
|
21.23
|
21.15
|
481,300
|
|
|
6/11/2026
|
+0.25 / +1.19%
|
20.90
|
21.40
|
20.85
|
21.30
|
21.24
|
21.30
|
767,900
|
|
|
6/10/2026
|
+0.30 / +1.45%
|
20.75
|
21.20
|
20.75
|
21.05
|
21.00
|
21.05
|
793,300
|
|
|
6/9/2026
|
-0.05 / -0.24%
|
20.95
|
20.95
|
20.70
|
20.75
|
20.79
|
20.75
|
514,400
|
|
|
6/8/2026
|
-0.30 / -1.42%
|
21.10
|
21.25
|
20.80
|
20.80
|
20.97
|
20.80
|
767,400
|
|
|
6/5/2026
|
+0.20 / +0.87%
|
22.95
|
23.25
|
22.95
|
23.20
|
23.14
|
21.09
|
1,211,900
|
|
|
6/4/2026
|
-0.20 / -0.86%
|
23.20
|
23.40
|
22.80
|
23.00
|
22.98
|
20.91
|
1,935,200
|
|
|
6/3/2026
|
+0.20 / +0.87%
|
22.95
|
23.60
|
22.85
|
23.20
|
23.17
|
21.09
|
1,239,000
|
|
|
6/2/2026
|
-0.40 / -1.71%
|
23.20
|
23.35
|
23.00
|
23.00
|
23.12
|
20.91
|
1,384,000
|
|
|
6/1/2026
|
0.00 / 0.00%
|
23.40
|
23.45
|
23.15
|
23.40
|
23.30
|
21.27
|
732,700
|
|
|
5/29/2026
|
-0.40 / -1.68%
|
23.60
|
23.70
|
23.35
|
23.40
|
23.48
|
21.27
|
1,127,900
|
|
|
5/28/2026
|
-0.25 / -1.04%
|
24.15
|
24.15
|
23.70
|
23.80
|
23.82
|
21.64
|
866,800
|
|
|
5/27/2026
|
+0.55 / +2.34%
|
23.50
|
24.20
|
23.50
|
24.05
|
24.05
|
21.86
|
2,167,100
|
|
|
5/26/2026
|
+0.15 / +0.64%
|
23.30
|
23.85
|
23.20
|
23.50
|
23.51
|
21.36
|
1,099,800
|
|
|
5/25/2026
|
+0.20 / +0.86%
|
23.60
|
23.85
|
23.20
|
23.35
|
23.45
|
21.23
|
1,342,100
|
|
|
5/22/2026
|
-0.35 / -1.49%
|
23.60
|
23.60
|
23.05
|
23.15
|
23.24
|
21.05
|
2,597,000
|
|
|
5/21/2026
|
-0.20 / -0.84%
|
23.75
|
23.85
|
23.35
|
23.50
|
23.54
|
21.36
|
1,347,000
|
|
|
5/20/2026
|
-0.70 / -2.87%
|
24.50
|
24.60
|
22.70
|
23.70
|
23.43
|
21.55
|
3,235,400
|
|
|
5/19/2026
|
-0.05 / -0.20%
|
24.70
|
24.85
|
24.35
|
24.40
|
24.54
|
22.18
|
1,132,300
|
|
|
5/18/2026
|
-0.30 / -1.21%
|
24.70
|
24.75
|
24.40
|
24.45
|
24.53
|
22.23
|
1,642,900
|
|
|
5/15/2026
|
0.00 / 0.00%
|
24.75
|
24.95
|
24.75
|
24.75
|
24.79
|
22.50
|
968,400
|
|
|
5/14/2026
|
-0.15 / -0.60%
|
24.85
|
25.00
|
24.70
|
24.75
|
24.83
|
22.50
|
1,585,000
|
|
|
5/13/2026
|
-0.20 / -0.80%
|
25.20
|
25.20
|
24.80
|
24.90
|
24.96
|
22.64
|
1,220,100
|
|
|
5/12/2026
|
+0.25 / +1.01%
|
24.85
|
25.20
|
24.85
|
25.10
|
25.08
|
22.82
|
719,700
|
|
|
5/11/2026
|
-0.25 / -1.00%
|
25.10
|
25.20
|
24.80
|
24.85
|
24.90
|
22.59
|
1,168,700
|
|
|
5/8/2026
|
-0.45 / -1.76%
|
25.60
|
25.60
|
25.00
|
25.10
|
25.11
|
22.82
|
2,618,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|