|
|
Closing price on 7/31/2026
|
|
| Open |
16.65 |
| High |
16.65 |
| Low |
16.10 |
| Volume |
1,334,000 |
| Split-adjusted Price |
16.15 |
|
|
HDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2026
|
-0.35 / -2.12%
|
16.65
|
16.65
|
16.10
|
16.15
|
16.18
|
16.15
|
1,334,000
|
|
|
7/30/2026
|
+0.50 / +3.13%
|
16.00
|
16.70
|
16.00
|
16.50
|
16.43
|
16.50
|
1,197,200
|
|
|
7/29/2026
|
-0.10 / -0.62%
|
16.15
|
16.25
|
15.80
|
16.00
|
15.96
|
16.00
|
2,765,100
|
|
|
7/28/2026
|
+0.60 / +3.87%
|
15.20
|
16.20
|
15.20
|
16.10
|
15.82
|
16.10
|
1,315,800
|
|
|
7/27/2026
|
-0.80 / -4.91%
|
16.50
|
16.65
|
15.50
|
15.50
|
15.97
|
15.50
|
1,610,500
|
|
|
7/24/2026
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.25
|
16.30
|
16.39
|
16.30
|
537,500
|
|
|
7/23/2026
|
0.00 / 0.00%
|
16.40
|
16.85
|
16.00
|
16.40
|
16.31
|
16.40
|
2,011,700
|
|
|
7/22/2026
|
-0.15 / -0.91%
|
16.55
|
16.80
|
16.20
|
16.40
|
16.42
|
16.40
|
2,389,100
|
|
|
7/21/2026
|
-0.25 / -1.49%
|
16.50
|
16.95
|
16.50
|
16.55
|
16.68
|
16.55
|
1,162,700
|
|
|
7/20/2026
|
-1.00 / -5.62%
|
17.80
|
17.80
|
16.70
|
16.80
|
16.98
|
16.80
|
2,254,600
|
|
|
7/17/2026
|
-0.50 / -2.73%
|
18.10
|
18.30
|
17.80
|
17.80
|
18.02
|
17.80
|
954,800
|
|
|
7/16/2026
|
-0.70 / -3.68%
|
18.90
|
19.00
|
17.75
|
18.30
|
18.13
|
18.30
|
2,465,900
|
|
|
7/15/2026
|
-0.15 / -0.78%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.08
|
19.00
|
1,411,900
|
|
|
7/14/2026
|
+0.25 / +1.32%
|
18.75
|
19.35
|
18.75
|
19.15
|
19.07
|
19.15
|
1,249,900
|
|
|
7/13/2026
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.70
|
18.90
|
18.91
|
18.90
|
1,767,200
|
|
|
7/10/2026
|
+0.05 / +0.27%
|
18.90
|
19.05
|
18.85
|
18.90
|
18.91
|
18.90
|
1,265,900
|
|
|
7/9/2026
|
-0.15 / -0.79%
|
18.75
|
19.00
|
18.75
|
18.85
|
18.89
|
18.85
|
1,717,900
|
|
|
7/8/2026
|
+0.30 / +1.60%
|
18.70
|
19.10
|
18.70
|
19.00
|
18.96
|
19.00
|
2,155,900
|
|
|
7/7/2026
|
+0.10 / +0.54%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.38
|
18.70
|
5,041,800
|
|
|
7/6/2026
|
-1.40 / -7.00%
|
20.05
|
20.20
|
18.60
|
18.60
|
18.91
|
18.60
|
7,070,200
|
|
|
7/3/2026
|
-0.70 / -3.38%
|
20.75
|
20.75
|
19.50
|
20.00
|
20.26
|
20.00
|
3,652,600
|
|
|
7/2/2026
|
-0.10 / -0.48%
|
20.75
|
20.85
|
20.70
|
20.70
|
20.77
|
20.70
|
668,500
|
|
|
7/1/2026
|
0.00 / 0.00%
|
20.80
|
20.85
|
20.65
|
20.80
|
20.72
|
20.80
|
838,300
|
|
|
6/30/2026
|
0.00 / 0.00%
|
20.65
|
20.90
|
20.60
|
20.80
|
20.70
|
20.80
|
1,080,600
|
|
|
6/29/2026
|
+0.25 / +1.22%
|
20.80
|
20.85
|
20.55
|
20.80
|
20.67
|
20.80
|
627,700
|
|
|
6/26/2026
|
-0.40 / -1.91%
|
20.95
|
21.00
|
20.55
|
20.55
|
20.71
|
20.55
|
1,443,300
|
|
|
6/25/2026
|
+0.05 / +0.24%
|
20.95
|
21.05
|
20.70
|
20.95
|
20.83
|
20.95
|
847,400
|
|
|
6/24/2026
|
-0.15 / -0.71%
|
21.20
|
21.25
|
20.85
|
20.90
|
20.96
|
20.90
|
1,040,900
|
|
|
6/23/2026
|
-0.50 / -2.32%
|
21.60
|
21.85
|
21.05
|
21.05
|
21.56
|
21.05
|
3,353,700
|
|
|
6/22/2026
|
+0.75 / +3.61%
|
21.10
|
21.80
|
20.80
|
21.55
|
21.28
|
21.55
|
2,154,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|