|
|
Closing price on 6/2/2026
|
|
| Open |
23.20 |
| High |
23.35 |
| Low |
23.00 |
| Volume |
1,384,000 |
| Split-adjusted Price |
20.91 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/7/2026
|
-0.05 / -0.20%
|
25.90
|
26.00
|
25.35
|
25.55
|
25.62
|
23.23
|
1,842,600
|
|
|
5/6/2026
|
0.00 / 0.00%
|
25.60
|
25.75
|
25.20
|
25.60
|
25.44
|
23.27
|
1,659,900
|
|
|
5/5/2026
|
-0.25 / -0.97%
|
25.85
|
26.00
|
24.90
|
25.60
|
25.30
|
23.27
|
3,165,400
|
|
|
5/4/2026
|
-0.05 / -0.19%
|
25.90
|
26.30
|
25.85
|
25.85
|
26.01
|
23.50
|
1,170,700
|
|
|
4/29/2026
|
+0.35 / +1.37%
|
26.10
|
26.10
|
25.55
|
25.90
|
25.76
|
23.55
|
1,794,000
|
|
|
4/28/2026
|
-1.05 / -3.95%
|
26.60
|
26.70
|
25.55
|
25.55
|
25.90
|
23.23
|
2,499,800
|
|
|
4/24/2026
|
-0.05 / -0.19%
|
26.65
|
26.75
|
26.30
|
26.60
|
26.54
|
24.18
|
1,891,100
|
|
|
4/23/2026
|
-1.05 / -3.79%
|
27.70
|
27.90
|
26.05
|
26.65
|
26.78
|
24.23
|
4,674,700
|
|
|
4/22/2026
|
-0.25 / -0.89%
|
27.85
|
28.00
|
27.55
|
27.70
|
27.77
|
25.18
|
1,182,600
|
|
|
4/21/2026
|
-0.35 / -1.24%
|
28.30
|
28.40
|
27.85
|
27.95
|
28.03
|
25.41
|
1,543,800
|
|
|
4/20/2026
|
+0.40 / +1.43%
|
27.90
|
28.45
|
27.85
|
28.30
|
28.05
|
25.73
|
1,436,300
|
|
|
4/17/2026
|
0.00 / 0.00%
|
27.95
|
28.15
|
27.80
|
27.90
|
27.91
|
25.36
|
1,216,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|