Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HDGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 20.51 | -0.07 | -0.34% | 20.50 | 20.5378 | 20.40 | 34,973 |
| May 23 2024 | 20.58 | 0.37 | 1.83% | 20.13 | 20.62 | 20.13 | 91,586 |
| May 22 2024 | 20.21 | -0.01 | -0.05% | 20.22 | 20.2788 | 20.07 | 28,396 |
| May 21 2024 | 20.2211 | 0.03 | 0.15% | 20.21 | 20.2699 | 20.19 | 2,129 |
| May 20 2024 | 20.19 | 0.03 | 0.15% | 20.17 | 20.19 | 20.08 | 27,175 |
| May 17 2024 | 20.16 | -0.09 | -0.43% | 20.25 | 20.27 | 20.16 | 103,769 |
| May 16 2024 | 20.2479 | 0.06 | 0.29% | 20.16 | 20.27 | 20.16 | 21,820 |
| May 15 2024 | 20.19 | -0.01 | -0.05% | 20.05 | 20.31 | 19.92 | 139,198 |
| May 14 2024 | 20.20 | -0.31 | -1.51% | 20.40 | 20.40 | 20.05 | 36,905 |
| May 13 2024 | 20.51 | -0.32 | -1.54% | 20.68 | 20.68 | 20.3678 | 75,962 |
| May 10 2024 | 20.83 | 0.17 | 0.82% | 20.57 | 20.855 | 20.57 | 24,396 |
| May 09 2024 | 20.66 | -0.25 | -1.20% | 20.84 | 20.8984 | 20.66 | 31,840 |
| May 08 2024 | 20.91 | 0.18 | 0.87% | 20.99 | 21.05 | 20.91 | 29,489 |
| May 07 2024 | 20.73 | 0.00 | 0.00% | 20.70 | 20.74 | 20.63 | 50,629 |
| May 06 2024 | 20.73 | -0.17 | -0.81% | 20.76 | 20.83 | 20.73 | 197,622 |
| May 03 2024 | 20.90 | -0.09 | -0.42% | 20.74 | 20.96 | 20.59 | 207,835 |
| May 02 2024 | 20.9879 | -0.24 | -1.12% | 21.04 | 21.2663 | 20.92 | 37,894 |
| May 01 2024 | 21.225 | -0.14 | -0.63% | 21.33 | 21.3924 | 20.86 | 109,612 |
| Apr 30 2024 | 21.36 | 0.42 | 2.01% | 21.16 | 21.36 | 21.14 | 195,448 |
| Apr 29 2024 | 20.94 | -0.17 | -0.81% | 21.03 | 21.03 | 20.87 | 26,697 |
| Apr 26 2024 | 21.11 | -0.15 | -0.68% | 21.20 | 21.3166 | 21.05 | 31,177 |
| Apr 25 2024 | 21.2556 | 0.20 | 0.95% | 21.27 | 21.53 | 21.21 | 75,276 |
| Apr 24 2024 | 21.055 | -0.06 | -0.26% | 21.15 | 21.24 | 21.055 | 55,579 |
| Apr 23 2024 | 21.11 | -0.15 | -0.71% | 21.32 | 21.32 | 20.95 | 180,093 |
| Apr 22 2024 | 21.26 | -0.15 | -0.70% | 21.35 | 21.48 | 21.182 | 341,971 |
| Apr 19 2024 | 21.41 | -0.04 | -0.19% | 21.54 | 21.62 | 21.36 | 194,827 |
| Apr 18 2024 | 21.45 | -0.02 | -0.09% | 21.37 | 21.63 | 21.2899 | 110,847 |
| Apr 17 2024 | 21.47 | -0.02 | -0.09% | 21.30 | 21.51 | 21.23 | 143,516 |
| Apr 16 2024 | 21.49 | 0.20 | 0.94% | 21.28 | 21.56 | 21.28 | 319,603 |
| Apr 15 2024 | 21.29 | 0.29 | 1.38% | 20.92 | 21.34 | 20.8245 | 71,341 |
| Apr 12 2024 | 21.00 | 0.44 | 2.14% | 20.69 | 21.02 | 20.66 | 154,892 |
| Apr 11 2024 | 20.56 | -0.04 | -0.19% | 20.55 | 20.77 | 20.49 | 183,961 |
| Apr 10 2024 | 20.60 | 0.76 | 3.80% | 20.31 | 20.70 | 20.31 | 171,263 |
| Apr 09 2024 | 19.845 | -0.35 | -1.71% | 20.10 | 20.10 | 19.845 | 65,148 |
| Apr 08 2024 | 20.19 | -0.24 | -1.17% | 20.35 | 20.35 | 20.15 | 53,464 |
| Apr 05 2024 | 20.43 | 0.08 | 0.39% | 20.34 | 20.51 | 20.32 | 60,948 |
| Apr 04 2024 | 20.35 | 0.15 | 0.74% | 19.95 | 20.3932 | 19.8862 | 105,619 |
| Apr 03 2024 | 20.20 | -0.01 | -0.05% | 20.16 | 20.3389 | 20.14 | 37,609 |
| Apr 02 2024 | 20.21 | 0.39 | 1.97% | 20.01 | 20.222 | 19.975 | 96,010 |
| Apr 01 2024 | 19.82 | 0.22 | 1.12% | 19.63 | 19.9099 | 19.63 | 44,172 |
| Mar 28 2024 | 19.60 | -0.06 | -0.33% | 19.67 | 19.67 | 19.5321 | 44,469 |
| Mar 27 2024 | 19.664 | -0.56 | -2.75% | 20.05 | 20.05 | 19.66 | 99,809 |
| Mar 26 2024 | 20.22 | 0.13 | 0.65% | 20.01 | 20.22 | 19.9545 | 47,239 |
| Mar 25 2024 | 20.09 | 0.06 | 0.30% | 19.94 | 20.13 | 19.94 | 38,195 |
| Mar 22 2024 | 20.03 | 0.18 | 0.91% | 19.81 | 20.0734 | 19.81 | 24,902 |
| Mar 21 2024 | 19.85 | -0.19 | -0.95% | 19.89 | 19.91 | 19.75 | 83,482 |
| Mar 20 2024 | 20.04 | -0.36 | -1.76% | 20.37 | 20.41 | 19.92 | 47,170 |
| Mar 19 2024 | 20.40 | 0.06 | 0.29% | 20.46 | 20.48 | 20.3124 | 77,763 |
| Mar 18 2024 | 20.34 | 0.08 | 0.39% | 20.26 | 20.4485 | 20.22 | 18,055 |
| Mar 15 2024 | 20.26 | -0.01 | -0.05% | 20.36 | 20.40 | 20.2433 | 38,620 |
| Mar 14 2024 | 20.27 | 0.33 | 1.65% | 19.89 | 20.40 | 19.89 | 67,724 |
| Mar 13 2024 | 19.94 | 0.00 | 0.00% | 19.97 | 19.99 | 19.7739 | 31,254 |
| Mar 12 2024 | 19.94 | 0.25 | 1.27% | 19.69 | 19.9999 | 19.69 | 58,091 |
| Mar 11 2024 | 19.69 | -0.07 | -0.35% | 19.83 | 19.83 | 19.69 | 14,441 |
| Mar 08 2024 | 19.76 | -0.01 | -0.05% | 19.63 | 19.8259 | 19.5277 | 86,195 |
| Mar 07 2024 | 19.77 | -0.32 | -1.59% | 19.87 | 19.89 | 19.7215 | 94,407 |
| Mar 06 2024 | 20.09 | -0.04 | -0.20% | 19.98 | 20.09 | 19.90 | 25,091 |
| Mar 05 2024 | 20.13 | 0.25 | 1.26% | 19.98 | 20.19 | 19.96 | 45,107 |
| Mar 04 2024 | 19.88 | 0.10 | 0.51% | 19.68 | 19.9099 | 19.68 | 50,464 |
| Mar 01 2024 | 19.78 | -0.07 | -0.35% | 19.87 | 20.0865 | 19.73 | 42,084 |
| Feb 29 2024 | 19.85 | -0.31 | -1.54% | 19.93 | 19.9719 | 19.72 | 92,717 |
| Feb 28 2024 | 20.16 | 0.09 | 0.45% | 20.05 | 20.18 | 19.9901 | 38,095 |
| Feb 27 2024 | 20.07 | -0.12 | -0.59% | 20.16 | 20.16 | 20.00 | 58,427 |
| Feb 26 2024 | 20.19 | -0.06 | -0.30% | 20.25 | 20.2871 | 20.04 | 44,685 |
