Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HGLG11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 156.12 | -1.58 | -1.00% | 158.00 | 158.80 | 155.55 | 179,854 |
| Jun 20 2024 | 157.70 | -0.65 | -0.41% | 158.62 | 158.89 | 157.57 | 56,470 |
| Jun 19 2024 | 158.35 | -0.05 | -0.03% | 158.56 | 158.90 | 158.00 | 49,672 |
| Jun 18 2024 | 158.40 | -0.27 | -0.17% | 158.90 | 159.14 | 158.40 | 41,887 |
| Jun 17 2024 | 158.67 | -0.88 | -0.55% | 159.99 | 159.99 | 158.50 | 62,218 |
| Jun 14 2024 | 159.55 | 1.23 | 0.78% | 158.32 | 159.80 | 158.26 | 58,535 |
| Jun 13 2024 | 158.32 | -1.68 | -1.05% | 160.00 | 160.30 | 157.20 | 65,812 |
| Jun 12 2024 | 160.00 | -0.10 | -0.06% | 160.11 | 160.79 | 159.50 | 37,331 |
| Jun 11 2024 | 160.10 | -0.66 | -0.41% | 160.76 | 161.15 | 160.00 | 43,837 |
| Jun 10 2024 | 160.76 | -0.48 | -0.30% | 161.24 | 161.24 | 160.00 | 51,602 |
| Jun 07 2024 | 161.24 | 0.24 | 0.15% | 161.28 | 161.89 | 161.00 | 39,190 |
| Jun 06 2024 | 161.00 | 0.41 | 0.26% | 160.70 | 161.50 | 160.59 | 40,245 |
| Jun 05 2024 | 160.59 | -0.57 | -0.35% | 161.47 | 161.88 | 160.50 | 34,900 |
| Jun 04 2024 | 161.16 | 0.37 | 0.23% | 160.79 | 161.47 | 160.50 | 37,733 |
| Jun 03 2024 | 160.79 | -2.01 | -1.23% | 162.30 | 162.80 | 160.52 | 65,807 |
| May 31 2024 | 162.80 | 1.10 | 0.68% | 162.03 | 163.60 | 161.18 | 50,210 |
| May 29 2024 | 161.70 | 0.64 | 0.40% | 161.00 | 161.95 | 161.00 | 38,798 |
| May 28 2024 | 161.06 | -0.95 | -0.59% | 162.01 | 162.01 | 160.85 | 44,993 |
| May 27 2024 | 162.01 | 0.21 | 0.13% | 161.81 | 162.54 | 161.01 | 37,447 |
| May 24 2024 | 161.80 | -0.33 | -0.20% | 162.13 | 162.30 | 160.99 | 50,495 |
| May 23 2024 | 162.13 | -0.29 | -0.18% | 162.75 | 163.55 | 161.61 | 32,514 |
| May 22 2024 | 162.42 | -0.19 | -0.12% | 162.70 | 162.72 | 162.05 | 30,073 |
| May 21 2024 | 162.61 | -0.69 | -0.42% | 163.31 | 163.98 | 162.03 | 43,565 |
| May 20 2024 | 163.30 | 0.65 | 0.40% | 163.20 | 163.50 | 162.67 | 42,639 |
| May 17 2024 | 162.65 | 0.15 | 0.09% | 162.50 | 163.50 | 162.50 | 36,812 |
| May 16 2024 | 162.50 | 0.65 | 0.40% | 161.93 | 163.00 | 161.87 | 42,188 |
| May 15 2024 | 161.85 | 0.24 | 0.15% | 161.61 | 161.93 | 161.61 | 46,036 |
| May 14 2024 | 161.61 | -1.28 | -0.79% | 162.76 | 162.99 | 161.50 | 49,064 |
| May 13 2024 | 162.89 | -1.51 | -0.92% | 164.31 | 164.31 | 162.50 | 56,920 |
| May 10 2024 | 164.40 | -0.38 | -0.23% | 164.54 | 165.37 | 163.39 | 45,459 |
| May 09 2024 | 164.78 | -1.00 | -0.60% | 166.00 | 166.00 | 164.45 | 37,964 |
| May 08 2024 | 165.78 | -0.37 | -0.22% | 166.00 | 166.14 | 164.75 | 33,951 |
| May 07 2024 | 166.15 | -0.43 | -0.26% | 166.64 | 166.80 | 165.58 | 31,884 |
| May 06 2024 | 166.58 | -0.01 | -0.01% | 166.59 | 166.87 | 165.43 | 40,588 |
| May 03 2024 | 166.59 | 1.54 | 0.93% | 165.31 | 166.99 | 165.08 | 30,058 |
| May 02 2024 | 165.05 | -1.57 | -0.94% | 165.53 | 166.00 | 162.95 | 39,016 |
| Apr 30 2024 | 166.62 | -0.11 | -0.07% | 166.74 | 167.20 | 166.00 | 37,238 |
| Apr 29 2024 | 166.73 | 2.18 | 1.32% | 164.27 | 166.90 | 164.23 | 45,349 |
| Apr 26 2024 | 164.55 | 0.35 | 0.21% | 164.46 | 164.80 | 164.10 | 35,371 |
| Apr 25 2024 | 164.20 | 0.45 | 0.27% | 163.75 | 164.50 | 163.33 | 36,178 |
| Apr 24 2024 | 163.75 | -0.22 | -0.13% | 163.97 | 164.17 | 163.30 | 38,199 |
| Apr 23 2024 | 163.97 | 0.19 | 0.12% | 163.80 | 163.99 | 163.20 | 40,570 |
| Apr 22 2024 | 163.78 | 0.10 | 0.06% | 163.99 | 164.44 | 163.31 | 51,555 |
| Apr 19 2024 | 163.68 | -0.74 | -0.45% | 164.43 | 164.90 | 163.10 | 46,979 |
| Apr 18 2024 | 164.42 | -1.07 | -0.65% | 165.30 | 165.45 | 163.89 | 48,427 |
| Apr 17 2024 | 165.49 | -1.51 | -0.90% | 166.68 | 166.98 | 164.91 | 42,902 |
| Apr 16 2024 | 167.00 | 1.51 | 0.91% | 165.58 | 167.00 | 164.49 | 47,868 |
| Apr 15 2024 | 165.49 | -2.17 | -1.29% | 167.66 | 167.91 | 165.03 | 81,453 |
| Apr 12 2024 | 167.66 | -0.19 | -0.11% | 167.85 | 168.00 | 167.01 | 41,797 |
| Apr 11 2024 | 167.85 | -0.12 | -0.07% | 167.99 | 168.00 | 167.06 | 34,643 |
| Apr 10 2024 | 167.97 | 0.18 | 0.11% | 167.86 | 168.20 | 167.00 | 34,672 |
| Apr 09 2024 | 167.79 | -0.11 | -0.07% | 167.85 | 168.20 | 167.50 | 39,404 |
| Apr 08 2024 | 167.90 | -0.40 | -0.24% | 168.30 | 168.50 | 167.80 | 40,590 |
| Apr 05 2024 | 168.30 | 0.30 | 0.18% | 167.99 | 168.30 | 167.80 | 37,900 |
| Apr 04 2024 | 168.00 | -0.08 | -0.05% | 168.08 | 168.30 | 167.81 | 25,954 |
| Apr 03 2024 | 168.08 | -0.22 | -0.13% | 168.25 | 168.30 | 167.65 | 37,513 |
| Apr 02 2024 | 168.30 | 0.54 | 0.32% | 168.10 | 168.39 | 167.70 | 36,357 |
| Apr 01 2024 | 167.76 | -1.44 | -0.85% | 167.90 | 168.79 | 165.85 | 70,538 |
| Mar 28 2024 | 169.20 | 0.92 | 0.55% | 168.28 | 169.37 | 168.00 | 44,384 |
| Mar 27 2024 | 168.28 | 0.18 | 0.11% | 168.10 | 168.40 | 167.80 | 33,484 |
| Mar 26 2024 | 168.10 | -0.08 | -0.05% | 168.20 | 168.50 | 167.72 | 34,558 |
| Mar 25 2024 | 168.18 | 0.13 | 0.08% | 168.05 | 168.26 | 167.50 | 43,546 |
