Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HGU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 16.09 | 0.09 | 0.56% | 15.95 | 16.19 | 15.83 | 322,372 |
| Apr 23 2024 | 16.00 | 0.37 | 2.37% | 15.24 | 16.16 | 15.20 | 286,594 |
| Apr 22 2024 | 15.63 | -1.34 | -7.90% | 15.96 | 16.24 | 15.55 | 407,449 |
| Apr 19 2024 | 16.97 | 0.31 | 1.86% | 16.66 | 17.16 | 16.49 | 399,404 |
| Apr 18 2024 | 16.66 | 0.34 | 2.08% | 16.62 | 16.82 | 16.28 | 339,017 |
| Apr 17 2024 | 16.32 | 0.19 | 1.18% | 16.07 | 16.78 | 16.05 | 441,188 |
| Apr 16 2024 | 16.13 | -0.38 | -2.30% | 16.19 | 16.50 | 15.48 | 722,120 |
| Apr 15 2024 | 16.51 | -0.30 | -1.78% | 16.94 | 16.95 | 15.92 | 667,490 |
| Apr 12 2024 | 16.81 | -0.27 | -1.58% | 17.74 | 18.68 | 16.61 | 836,163 |
| Apr 11 2024 | 17.08 | 0.45 | 2.71% | 16.79 | 17.13 | 16.43 | 285,545 |
| Apr 10 2024 | 16.63 | -0.22 | -1.31% | 16.06 | 16.91 | 15.93 | 369,133 |
| Apr 09 2024 | 16.85 | 0.62 | 3.82% | 16.73 | 17.10 | 16.56 | 463,296 |
| Apr 08 2024 | 16.23 | -0.21 | -1.28% | 16.91 | 16.92 | 15.93 | 313,732 |
| Apr 05 2024 | 16.44 | 0.96 | 6.20% | 15.44 | 16.62 | 15.44 | 792,007 |
| Apr 04 2024 | 15.48 | -0.49 | -3.07% | 15.76 | 15.80 | 15.35 | 527,470 |
| Apr 03 2024 | 15.97 | 0.72 | 4.72% | 15.15 | 16.02 | 15.15 | 511,166 |
| Apr 02 2024 | 15.25 | 0.24 | 1.60% | 15.23 | 15.36 | 15.00 | 455,752 |
| Apr 01 2024 | 15.01 | 0.50 | 3.45% | 14.90 | 15.24 | 14.72 | 679,441 |
| Mar 28 2024 | 14.51 | 0.80 | 5.84% | 14.15 | 14.53 | 13.91 | 663,076 |
| Mar 27 2024 | 13.71 | 0.86 | 6.69% | 13.09 | 13.75 | 13.00 | 342,123 |
| Mar 26 2024 | 12.85 | -0.01 | -0.08% | 13.18 | 13.19 | 12.81 | 271,160 |
| Mar 25 2024 | 12.86 | 0.15 | 1.18% | 12.99 | 13.22 | 12.83 | 394,036 |
| Mar 22 2024 | 12.71 | -0.25 | -1.93% | 12.81 | 13.11 | 12.68 | 334,932 |
| Mar 21 2024 | 12.96 | 0.05 | 0.39% | 13.31 | 13.56 | 12.91 | 674,786 |
| Mar 20 2024 | 12.91 | 0.70 | 5.73% | 12.10 | 13.08 | 12.10 | 389,391 |
| Mar 19 2024 | 12.21 | -0.45 | -3.55% | 12.51 | 12.63 | 12.15 | 270,916 |
| Mar 18 2024 | 12.66 | -0.27 | -2.09% | 12.93 | 12.98 | 12.60 | 215,554 |
| Mar 15 2024 | 12.93 | 0.21 | 1.65% | 12.74 | 12.95 | 12.55 | 166,165 |
| Mar 14 2024 | 12.72 | -0.20 | -1.55% | 12.64 | 12.84 | 12.56 | 252,188 |
| Mar 13 2024 | 12.92 | 0.47 | 3.78% | 12.45 | 13.12 | 12.44 | 321,837 |
| Mar 12 2024 | 12.45 | -0.30 | -2.35% | 12.48 | 12.50 | 12.08 | 334,288 |
| Mar 11 2024 | 12.75 | 0.41 | 3.32% | 12.25 | 12.86 | 12.25 | 381,571 |
| Mar 08 2024 | 12.34 | -0.08 | -0.64% | 12.54 | 12.64 | 12.20 | 659,276 |
| Mar 07 2024 | 12.42 | 0.27 | 2.22% | 12.42 | 12.49 | 12.21 | 362,699 |
| Mar 06 2024 | 12.15 | 0.36 | 3.05% | 12.00 | 12.38 | 11.99 | 467,712 |
| Mar 05 2024 | 11.79 | 0.17 | 1.46% | 11.93 | 12.15 | 11.76 | 783,392 |
| Mar 04 2024 | 11.62 | 0.88 | 8.19% | 10.88 | 11.65 | 10.88 | 728,735 |
| Mar 01 2024 | 10.74 | 0.72 | 7.19% | 10.25 | 10.75 | 9.93 | 604,332 |
| Feb 29 2024 | 10.02 | 0.31 | 3.19% | 10.11 | 10.19 | 9.98 | 408,616 |
| Feb 28 2024 | 9.71 | -0.15 | -1.52% | 9.86 | 9.86 | 9.58 | 459,271 |
| Feb 27 2024 | 9.86 | -0.16 | -1.60% | 10.03 | 10.08 | 9.79 | 448,516 |
| Feb 26 2024 | 10.02 | -0.24 | -2.34% | 10.07 | 10.19 | 9.88 | 228,746 |
| Feb 23 2024 | 10.26 | 0.36 | 3.64% | 9.87 | 10.31 | 9.65 | 325,477 |
| Feb 22 2024 | 9.90 | -0.43 | -4.16% | 10.30 | 10.30 | 9.86 | 270,805 |
| Feb 21 2024 | 10.33 | -0.01 | -0.10% | 10.22 | 10.33 | 10.04 | 177,471 |
| Feb 20 2024 | 10.34 | 0.20 | 1.97% | 10.33 | 10.48 | 10.17 | 198,163 |
| Feb 16 2024 | 10.14 | 0.15 | 1.50% | 9.99 | 10.33 | 9.97 | 343,009 |
| Feb 15 2024 | 9.99 | 0.57 | 6.05% | 9.75 | 10.12 | 9.63 | 414,147 |
| Feb 14 2024 | 9.42 | 0.02 | 0.21% | 9.50 | 9.50 | 9.15 | 452,847 |
| Feb 13 2024 | 9.40 | -1.09 | -10.39% | 10.25 | 10.25 | 9.23 | 1,094,303 |
| Feb 12 2024 | 10.49 | 0.11 | 1.06% | 10.31 | 10.57 | 10.31 | 196,305 |
| Feb 09 2024 | 10.38 | -0.25 | -2.35% | 10.53 | 10.53 | 10.25 | 377,919 |
| Feb 08 2024 | 10.63 | -0.22 | -2.03% | 10.75 | 10.80 | 10.62 | 325,491 |
| Feb 07 2024 | 10.85 | -0.15 | -1.36% | 10.94 | 11.07 | 10.80 | 348,791 |
| Feb 06 2024 | 11.00 | -0.01 | -0.09% | 11.03 | 11.10 | 10.89 | 491,016 |
| Feb 05 2024 | 11.01 | -0.31 | -2.74% | 11.13 | 11.16 | 10.86 | 422,484 |
| Feb 02 2024 | 11.32 | -0.61 | -5.11% | 11.50 | 11.50 | 11.04 | 527,239 |
| Feb 01 2024 | 11.93 | 0.62 | 5.48% | 11.49 | 12.04 | 11.49 | 647,160 |
| Jan 31 2024 | 11.31 | -0.11 | -0.96% | 11.48 | 11.80 | 11.25 | 282,342 |
| Jan 30 2024 | 11.42 | -0.18 | -1.55% | 11.75 | 11.78 | 11.30 | 216,069 |
| Jan 29 2024 | 11.60 | 0.17 | 1.49% | 11.58 | 11.67 | 11.30 | 241,235 |
| Jan 26 2024 | 11.43 | -0.16 | -1.38% | 11.68 | 11.70 | 11.41 | 199,655 |
