(HDGE)
AMEX: HDGE
· Real-Time Price · USD
16.61
0.11 (0.68%)
At close: Aug 15, 2025, 3:59 PM
16.63
0.12%
After-hours: Aug 15, 2025, 05:29 PM EDT
HDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.50 | 16.63 | 16.46 | 16.63 | 16.59 | 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 |
| Aug 7, 2025 | 16.91 | 17.22 | 16.91 | 17.10 | 17.10 | 0.12% | 48,200 |
| Aug 6, 2025 | 17.07 | 17.19 | 17.03 | 17.08 | 17.08 | 0.06% | 99,200 |
| Aug 5, 2025 | 17.00 | 17.18 | 16.93 | 17.07 | 17.07 | 0.29% | 52,100 |
| Aug 4, 2025 | 17.26 | 17.26 | 17.02 | 17.02 | 17.02 | -1.85% | 74,929 |
| Aug 1, 2025 | 17.36 | 17.53 | 17.25 | 17.34 | 17.34 | 0.58% | 192,200 |
| Jul 31, 2025 | 16.99 | 17.25 | 16.92 | 17.24 | 17.24 | 1.47% | 284,582 |
| Jul 30, 2025 | 16.81 | 17.06 | 16.76 | 16.99 | 16.99 | 1.49% | 264,030 |
| Jul 29, 2025 | 16.61 | 16.77 | 16.61 | 16.74 | 16.74 | 0.84% | 65,900 |
| Jul 28, 2025 | 16.47 | 16.62 | 16.46 | 16.60 | 16.60 | 0.85% | 101,800 |
| Jul 25, 2025 | 16.50 | 16.59 | 16.46 | 16.46 | 16.46 | -0.12% | 16,235 |
| Jul 24, 2025 | 16.29 | 16.48 | 16.29 | 16.48 | 16.48 | 1.04% | 24,800 |
| Jul 23, 2025 | 16.25 | 16.40 | 16.25 | 16.31 | 16.31 | -0.85% | 21,845 |
| Jul 22, 2025 | 16.77 | 16.77 | 16.42 | 16.45 | 16.45 | -2.08% | 34,144 |
| Jul 21, 2025 | 16.68 | 16.81 | 16.66 | 16.80 | 16.80 | -0.06% | 32,700 |