Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HGD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.49 | 0.07 | 2.05% | 3.37 | 3.53 | 3.34 | 737,307 |
| May 30 2024 | 3.42 | -0.09 | -2.56% | 3.46 | 3.49 | 3.38 | 427,976 |
| May 29 2024 | 3.51 | 0.15 | 4.46% | 3.41 | 3.51 | 3.38 | 216,291 |
| May 28 2024 | 3.36 | -0.05 | -1.47% | 3.37 | 3.46 | 3.36 | 658,456 |
| May 27 2024 | 3.41 | -0.14 | -3.94% | 3.51 | 3.51 | 3.40 | 198,863 |
| May 24 2024 | 3.55 | -0.05 | -1.39% | 3.53 | 3.56 | 3.50 | 364,762 |
| May 23 2024 | 3.60 | 0.09 | 2.56% | 3.55 | 3.62 | 3.51 | 565,318 |
| May 22 2024 | 3.51 | 0.17 | 5.09% | 3.42 | 3.53 | 3.36 | 950,591 |
| May 21 2024 | 3.34 | -0.02 | -0.60% | 3.27 | 3.34 | 3.27 | 403,312 |
| May 17 2024 | 3.36 | -0.20 | -5.62% | 3.50 | 3.50 | 3.35 | 1,335,210 |
| May 16 2024 | 3.56 | 0.00 | 0.00% | 3.58 | 3.63 | 3.53 | 253,939 |
| May 15 2024 | 3.56 | -0.09 | -2.47% | 3.61 | 3.69 | 3.53 | 493,448 |
| May 14 2024 | 3.65 | -0.09 | -2.41% | 3.69 | 3.73 | 3.63 | 711,899 |
| May 13 2024 | 3.74 | 0.09 | 2.47% | 3.70 | 3.78 | 3.64 | 449,579 |
| May 10 2024 | 3.65 | -0.06 | -1.62% | 3.57 | 3.66 | 3.57 | 549,978 |
| May 09 2024 | 3.71 | -0.20 | -5.12% | 3.91 | 3.92 | 3.66 | 1,632,217 |
| May 08 2024 | 3.91 | -0.05 | -1.26% | 4.01 | 4.01 | 3.84 | 873,246 |
| May 07 2024 | 3.96 | -0.04 | -1.00% | 4.03 | 4.03 | 3.95 | 771,482 |
| May 06 2024 | 4.00 | -0.16 | -3.85% | 4.00 | 4.03 | 3.95 | 559,474 |
| May 03 2024 | 4.16 | 0.05 | 1.22% | 4.10 | 4.21 | 4.10 | 402,320 |
| May 02 2024 | 4.11 | 0.01 | 0.24% | 4.17 | 4.21 | 4.06 | 489,581 |
| May 01 2024 | 4.10 | -0.06 | -1.44% | 4.13 | 4.19 | 3.94 | 623,397 |
| Apr 30 2024 | 4.16 | 0.27 | 6.94% | 4.03 | 4.18 | 3.98 | 870,337 |
| Apr 29 2024 | 3.89 | -0.05 | -1.27% | 3.90 | 4.03 | 3.86 | 348,096 |
| Apr 26 2024 | 3.94 | -0.10 | -2.48% | 3.91 | 3.96 | 3.85 | 764,171 |
| Apr 25 2024 | 4.04 | -0.13 | -3.12% | 4.19 | 4.22 | 3.97 | 1,127,405 |
| Apr 24 2024 | 4.17 | -0.03 | -0.71% | 4.20 | 4.22 | 4.13 | 453,711 |
| Apr 23 2024 | 4.20 | -0.09 | -2.10% | 4.36 | 4.39 | 4.14 | 627,655 |
| Apr 22 2024 | 4.29 | 0.32 | 8.06% | 4.20 | 4.31 | 4.14 | 609,044 |
| Apr 19 2024 | 3.97 | -0.04 | -1.00% | 4.03 | 4.09 | 3.92 | 672,572 |
| Apr 18 2024 | 4.01 | -0.12 | -2.91% | 4.04 | 4.14 | 4.00 | 888,370 |
| Apr 17 2024 | 4.13 | -0.05 | -1.20% | 4.21 | 4.21 | 4.01 | 641,419 |
| Apr 16 2024 | 4.18 | 0.09 | 2.20% | 4.14 | 4.34 | 4.13 | 1,192,886 |
| Apr 15 2024 | 4.09 | 0.08 | 2.00% | 4.00 | 4.22 | 4.00 | 1,174,221 |
| Apr 12 2024 | 4.01 | 0.04 | 1.01% | 3.86 | 4.05 | 3.58 | 2,378,551 |
| Apr 11 2024 | 3.97 | -0.11 | -2.70% | 4.01 | 4.11 | 3.94 | 660,554 |
| Apr 10 2024 | 4.08 | 0.06 | 1.49% | 4.22 | 4.22 | 3.99 | 543,526 |
| Apr 09 2024 | 4.02 | -0.14 | -3.37% | 4.04 | 4.04 | 3.93 | 887,148 |
| Apr 08 2024 | 4.16 | 0.04 | 0.97% | 4.05 | 4.24 | 4.00 | 466,519 |
| Apr 05 2024 | 4.12 | -0.26 | -5.94% | 4.33 | 4.37 | 4.06 | 749,820 |
| Apr 04 2024 | 4.38 | 0.11 | 2.58% | 4.34 | 4.41 | 4.29 | 1,075,128 |
| Apr 03 2024 | 4.27 | -0.21 | -4.69% | 4.49 | 4.49 | 4.23 | 776,629 |
| Apr 02 2024 | 4.48 | -0.04 | -0.88% | 4.48 | 4.54 | 4.43 | 643,362 |
| Apr 01 2024 | 4.52 | -0.23 | -4.84% | 4.57 | 4.62 | 4.46 | 898,927 |
| Mar 28 2024 | 4.75 | -0.24 | -4.81% | 4.90 | 4.91 | 4.67 | 744,825 |
| Mar 27 2024 | 4.99 | -0.36 | -6.73% | 5.26 | 5.26 | 4.96 | 879,340 |
| Mar 26 2024 | 5.35 | 0.03 | 0.56% | 5.24 | 5.37 | 5.20 | 228,763 |
| Mar 25 2024 | 5.32 | -0.06 | -1.12% | 5.31 | 5.34 | 5.16 | 702,221 |
| Mar 22 2024 | 5.38 | 0.07 | 1.32% | 5.39 | 5.40 | 5.24 | 497,837 |
| Mar 21 2024 | 5.31 | -0.01 | -0.19% | 5.10 | 5.37 | 5.05 | 757,319 |
| Mar 20 2024 | 5.32 | -0.31 | -5.51% | 5.65 | 5.69 | 5.23 | 693,089 |
| Mar 19 2024 | 5.63 | 0.19 | 3.49% | 5.48 | 5.65 | 5.45 | 321,472 |
| Mar 18 2024 | 5.44 | 0.13 | 2.45% | 5.30 | 5.44 | 5.30 | 135,558 |
| Mar 15 2024 | 5.31 | -0.10 | -1.85% | 5.46 | 5.49 | 5.31 | 120,275 |
| Mar 14 2024 | 5.41 | 0.10 | 1.88% | 5.41 | 5.47 | 5.36 | 214,472 |
| Mar 13 2024 | 5.31 | -0.25 | -4.50% | 5.49 | 5.50 | 5.24 | 261,096 |
| Mar 12 2024 | 5.56 | 0.13 | 2.39% | 5.53 | 5.69 | 5.52 | 402,953 |
| Mar 11 2024 | 5.43 | -0.14 | -2.51% | 5.63 | 5.63 | 5.36 | 535,351 |
| Mar 08 2024 | 5.57 | 0.02 | 0.36% | 5.46 | 5.64 | 5.46 | 322,519 |
| Mar 07 2024 | 5.55 | -0.13 | -2.29% | 5.58 | 5.64 | 5.52 | 233,118 |
| Mar 06 2024 | 5.68 | -0.19 | -3.24% | 5.76 | 5.76 | 5.57 | 454,087 |
| Mar 05 2024 | 5.87 | -0.10 | -1.68% | 5.80 | 5.87 | 5.68 | 451,789 |
| Mar 04 2024 | 5.97 | -0.52 | -8.01% | 6.45 | 6.45 | 5.93 | 369,557 |
