(HDGE)
AMEX: HDGE
· Real-Time Price · USD
15.81
-0.15 (-0.94%)
At close: Sep 05, 2025, 3:59 PM
15.82
0.06%
After-hours: Sep 05, 2025, 05:29 PM EDT
HDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.93 | 15.94 | 15.62 | 15.82 | n/a | -0.88% | 114,170 |
| Sep 4, 2025 | 16.20 | 16.22 | 15.96 | 15.96 | 15.96 | -1.42% | 85,441 |
| Sep 3, 2025 | 16.15 | 16.24 | 16.14 | 16.19 | 16.19 | 0.06% | 187,037 |
| Sep 2, 2025 | 16.16 | 16.26 | 16.15 | 16.18 | 16.18 | 1.06% | 100,400 |
| Aug 29, 2025 | 16.02 | 16.02 | 15.90 | 16.01 | 16.01 | 0.25% | 49,245 |
| Aug 28, 2025 | 15.91 | 16.07 | 15.91 | 15.97 | 15.97 | 0.13% | 23,341 |
| Aug 27, 2025 | 16.12 | 16.12 | 15.93 | 15.95 | 15.95 | -1.30% | 183,400 |
| Aug 26, 2025 | 16.11 | 16.17 | 16.05 | 16.16 | 16.16 | 0.25% | 14,737 |
| Aug 25, 2025 | 16.05 | 16.12 | 16.04 | 16.12 | 16.12 | 0.56% | 22,047 |
| Aug 22, 2025 | 16.48 | 16.48 | 15.96 | 16.03 | 16.03 | -3.38% | 169,701 |
| Aug 21, 2025 | 16.64 | 16.65 | 16.56 | 16.59 | 16.59 | 0.18% | 38,822 |
| Aug 20, 2025 | 16.46 | 16.60 | 16.45 | 16.56 | 16.56 | 0.73% | 74,805 |
| Aug 19, 2025 | 16.51 | 16.51 | 16.31 | 16.44 | 16.44 | -0.90% | 119,136 |
| Aug 18, 2025 | 16.63 | 16.63 | 16.52 | 16.59 | 16.59 | -0.24% | 61,645 |
| Aug 15, 2025 | 16.50 | 16.63 | 16.46 | 16.63 | 16.63 | 0.79% | 135,029 |
| Aug 14, 2025 | 16.50 | 16.64 | 16.47 | 16.50 | 16.50 | 1.04% | 78,700 |
| Aug 13, 2025 | 16.70 | 16.79 | 16.30 | 16.33 | 16.33 | -2.68% | 85,516 |
| Aug 12, 2025 | 17.16 | 17.16 | 16.78 | 16.78 | 16.78 | -2.39% | 67,441 |
| Aug 11, 2025 | 17.13 | 17.24 | 17.00 | 17.19 | 17.19 | 0.17% | 33,735 |
| Aug 8, 2025 | 17.00 | 17.21 | 17.00 | 17.16 | 17.16 | 0.35% | 90,300 |