Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HDGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 4.999 | -0.22 | -4.29% | 5.037 | 6.456 | 4.8263 | 8,460 |
| Jul 18 2024 | 5.223 | -0.04 | -0.81% | 5.21 | 6.5715 | 5.1005 | 3,458 |
| Jul 17 2024 | 5.2655 | -0.03 | -0.49% | 5.334 | 6.6285 | 5.2125 | 6,869 |
| Jul 16 2024 | 5.2915 | 0.08 | 1.45% | 5.312 | 6.6145 | 5.2025 | 397 |
| Jul 15 2024 | 5.216 | -0.09 | -1.75% | 5.303 | 6.5715 | 5.0695 | 6,562 |
| Jul 12 2024 | 5.309 | 0.16 | 3.07% | 5.255 | 6.5875 | 5.2295 | 175 |
| Jul 11 2024 | 5.151 | 0.15 | 3.00% | 5.05 | 5.2195 | 4.9795 | 172 |
| Jul 10 2024 | 5.0008 | 0.03 | 0.61% | 5.0008 | 5.0008 | 5.0008 | 862 |
| Jul 09 2024 | 4.9705 | -0.10 | -2.06% | 4.9705 | 4.9705 | 4.9705 | 1,046 |
| Jul 08 2024 | 5.075 | 0.15 | 3.14% | 5.007 | 5.154 | 4.9793 | 1,072 |
| Jul 05 2024 | 4.9205 | 0.04 | 0.75% | 4.934 | 4.95 | 4.8695 | 2,261 |
| Jul 04 2024 | 4.884 | 0.02 | 0.40% | 4.918 | 4.918 | 4.8645 | 166 |
| Jul 03 2024 | 4.8648 | 0.09 | 1.82% | 4.762 | 4.9185 | 4.762 | 2,833 |
| Jul 02 2024 | 4.7778 | -0.09 | -1.77% | 4.8115 | 4.8293 | 4.7523 | 2,953 |
| Jul 01 2024 | 4.864 | -0.04 | -0.78% | 4.908 | 4.9985 | 4.8518 | 10,309 |
| Jun 28 2024 | 4.902 | -0.02 | -0.35% | 4.968 | 5.085 | 4.8808 | 3,078 |
| Jun 27 2024 | 4.919 | -0.05 | -0.97% | 4.9405 | 5.0345 | 4.847 | 700 |
| Jun 26 2024 | 4.9673 | -0.03 | -0.60% | 5.043 | 5.0628 | 4.9182 | 771 |
| Jun 25 2024 | 4.9973 | -0.11 | -2.17% | 5.09 | 6.5025 | 4.9953 | 11,016 |
| Jun 24 2024 | 5.108 | -0.04 | -0.81% | 5.108 | 6.5245 | 5.0305 | 595 |
| Jun 21 2024 | 5.1495 | -0.09 | -1.73% | 5.1495 | 5.1495 | 5.1495 | 38 |
| Jun 20 2024 | 5.24 | -0.02 | -0.47% | 5.329 | 6.618 | 5.1585 | 281 |
| Jun 19 2024 | 5.2645 | -0.06 | -1.19% | 5.313 | 6.537 | 5.1945 | 3,190 |
| Jun 18 2024 | 5.328 | 0.07 | 1.28% | 5.337 | 5.337 | 5.3195 | 208 |
| Jun 17 2024 | 5.2605 | -0.10 | -1.88% | 5.27 | 5.2775 | 5.25 | 6,821 |
| Jun 14 2024 | 5.3615 | -0.15 | -2.70% | 5.407 | 6.6805 | 5.247 | 3,333 |
| Jun 13 2024 | 5.5105 | -0.12 | -2.18% | 5.546 | 6.7275 | 5.447 | 1,061 |
| Jun 12 2024 | 5.6335 | 0.13 | 2.39% | 5.645 | 5.6465 | 5.6305 | 189 |
| Jun 11 2024 | 5.502 | -0.24 | -4.13% | 5.697 | 6.7065 | 5.4535 | 11,360 |
| Jun 10 2024 | 5.739 | 0.05 | 0.82% | 5.688 | 6.813 | 5.5565 | 3,419 |
| Jun 07 2024 | 5.6925 | -0.02 | -0.40% | 5.719 | 6.8005 | 5.597 | 2,504 |
| Jun 06 2024 | 5.7155 | -0.04 | -0.77% | 5.77 | 6.8475 | 5.679 | 618 |
| Jun 05 2024 | 5.76 | -0.06 | -1.01% | 5.816 | 6.811 | 5.6945 | 1,350 |
| Jun 04 2024 | 5.8185 | -0.19 | -3.21% | 5.969 | 6.946 | 5.7955 | 948 |
| Jun 03 2024 | 6.0115 | 0.05 | 0.85% | 6.085 | 7.024 | 5.9745 | 17,485 |
| May 31 2024 | 5.961 | 0.11 | 1.86% | 5.985 | 5.994 | 5.9555 | 90 |
| May 30 2024 | 5.852 | -0.03 | -0.47% | 5.867 | 6.8775 | 5.7205 | 22,226 |
| May 29 2024 | 5.8795 | -0.24 | -3.98% | 5.915 | 6.905 | 5.838 | 9,750 |
| May 28 2024 | 6.1235 | 0.27 | 4.66% | 5.999 | 7.0155 | 5.9855 | 12,311 |
| May 24 2024 | 5.851 | 0.03 | 0.52% | 5.811 | 6.8785 | 5.7995 | 914 |
| May 23 2024 | 5.821 | -0.03 | -0.44% | 5.841 | 6.941 | 5.792 | 13,988 |
| May 22 2024 | 5.8465 | 0.33 | 5.89% | 5.644 | 6.83 | 5.5565 | 1,101 |
| May 21 2024 | 5.5215 | 0.07 | 1.30% | 5.454 | 6.7115 | 5.3955 | 2,989 |
| May 20 2024 | 5.4505 | -0.01 | -0.27% | 5.459 | 6.694 | 5.3645 | 3,815 |
| May 17 2024 | 5.465 | 0.02 | 0.36% | 5.473 | 5.473 | 5.4465 | 640 |
| May 16 2024 | 5.4455 | -0.08 | -1.36% | 5.505 | 6.7255 | 5.408 | 274 |
| May 15 2024 | 5.5205 | -0.12 | -2.08% | 5.596 | 6.7745 | 5.4435 | 29,546 |
| May 14 2024 | 5.6375 | 0.29 | 5.36% | 5.441 | 6.8635 | 5.4335 | 20,149 |
| May 13 2024 | 5.3505 | 0.09 | 1.79% | 5.22 | 6.634 | 5.2035 | 106 |
| May 10 2024 | 5.2565 | -0.08 | -1.48% | 5.395 | 6.6945 | 5.2505 | 442 |
| May 09 2024 | 5.3355 | 0.08 | 1.44% | 5.268 | 6.601 | 5.2555 | 1,557 |
| May 08 2024 | 5.26 | -0.09 | -1.66% | 5.283 | 6.5975 | 5.197 | 59 |
| May 07 2024 | 5.349 | 0.07 | 1.29% | 5.36 | 6.656 | 5.2745 | 8,322 |
| May 03 2024 | 5.281 | 0.20 | 3.90% | 5.281 | 5.281 | 5.281 | 401 |
| May 02 2024 | 5.083 | 0.04 | 0.81% | 5.085 | 5.1405 | 5.026 | 5,264 |
| May 01 2024 | 5.042 | -0.03 | -0.52% | 5.042 | 5.042 | 5.042 | 4,188 |
| Apr 30 2024 | 5.0685 | -0.05 | -1.02% | 5.0685 | 5.0685 | 5.0685 | 215 |
| Apr 29 2024 | 5.1205 | 0.16 | 3.19% | 4.995 | 5.158 | 4.9185 | 305 |
| Apr 26 2024 | 4.962 | 0.17 | 3.60% | 4.8805 | 4.9825 | 4.831 | 924 |
| Apr 25 2024 | 4.7898 | -0.12 | -2.47% | 4.882 | 4.9088 | 4.7485 | 570 |
| Apr 24 2024 | 4.911 | -0.09 | -1.82% | 4.928 | 4.928 | 4.9083 | 445 |
| Apr 23 2024 | 5.002 | 0.05 | 1.11% | 5.002 | 5.002 | 5.002 | 867 |
| Apr 22 2024 | 4.947 | -0.08 | -1.53% | 5.042 | 5.0675 | 4.9298 | 518 |
