Register for streaming realtime charts, analysis tools, and prices.
HGBS11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 218.62 | 0.03 | 0.01% | 218.59 | 219.44 | 218.00 | 24,894 |
| May 29 2024 | 218.59 | 0.22 | 0.10% | 218.50 | 218.98 | 217.99 | 16,333 |
| May 28 2024 | 218.37 | 0.40 | 0.18% | 218.00 | 218.80 | 217.80 | 17,280 |
| May 27 2024 | 217.97 | -1.12 | -0.51% | 219.09 | 219.39 | 217.45 | 17,561 |
| May 24 2024 | 219.09 | -0.36 | -0.16% | 219.50 | 219.70 | 218.25 | 22,324 |
| May 23 2024 | 219.45 | -0.08 | -0.04% | 219.88 | 220.00 | 219.20 | 14,132 |
| May 22 2024 | 219.53 | -0.40 | -0.18% | 219.93 | 220.18 | 219.15 | 15,892 |
| May 21 2024 | 219.93 | 0.47 | 0.21% | 219.50 | 220.52 | 219.50 | 18,837 |
| May 20 2024 | 219.46 | -0.12 | -0.05% | 219.70 | 219.92 | 219.46 | 17,469 |
| May 17 2024 | 219.58 | -0.66 | -0.30% | 220.01 | 220.53 | 219.52 | 16,645 |
| May 16 2024 | 220.24 | 0.64 | 0.29% | 219.60 | 220.47 | 219.59 | 19,739 |
| May 15 2024 | 219.60 | 0.18 | 0.08% | 219.86 | 220.44 | 219.36 | 18,894 |
| May 14 2024 | 219.42 | 0.13 | 0.06% | 219.29 | 219.94 | 219.01 | 33,792 |
| May 13 2024 | 219.29 | -1.48 | -0.67% | 221.00 | 221.18 | 219.04 | 23,338 |
| May 10 2024 | 220.77 | 0.37 | 0.17% | 220.36 | 221.00 | 220.13 | 22,061 |
| May 09 2024 | 220.40 | -0.59 | -0.27% | 220.99 | 220.99 | 220.10 | 14,833 |
| May 08 2024 | 220.99 | 0.02 | 0.01% | 221.00 | 221.20 | 220.61 | 18,114 |
| May 07 2024 | 220.97 | -0.47 | -0.21% | 221.44 | 221.44 | 220.50 | 14,265 |
| May 06 2024 | 221.44 | -0.73 | -0.33% | 222.17 | 222.17 | 221.00 | 19,181 |
| May 03 2024 | 222.17 | 0.90 | 0.41% | 220.82 | 222.49 | 220.72 | 23,329 |
| May 02 2024 | 221.27 | -1.68 | -0.75% | 221.20 | 222.35 | 220.13 | 17,181 |
| Apr 30 2024 | 222.95 | 1.24 | 0.56% | 222.19 | 223.79 | 222.00 | 20,096 |
| Apr 29 2024 | 221.71 | -0.28 | -0.13% | 222.10 | 222.61 | 221.65 | 14,702 |
| Apr 26 2024 | 221.99 | -0.16 | -0.07% | 222.17 | 222.42 | 221.56 | 24,139 |
| Apr 25 2024 | 222.15 | -0.29 | -0.13% | 222.30 | 222.35 | 221.12 | 16,553 |
| Apr 24 2024 | 222.44 | -1.36 | -0.61% | 224.00 | 224.48 | 221.10 | 23,174 |
| Apr 23 2024 | 223.80 | -0.82 | -0.37% | 225.00 | 225.00 | 223.28 | 20,380 |
| Apr 22 2024 | 224.62 | -0.02 | -0.01% | 224.97 | 225.00 | 224.11 | 16,520 |
| Apr 19 2024 | 224.64 | -0.61 | -0.27% | 225.25 | 225.25 | 224.06 | 23,729 |
| Apr 18 2024 | 225.25 | -0.74 | -0.33% | 226.00 | 226.49 | 224.57 | 19,194 |
| Apr 17 2024 | 225.99 | -1.84 | -0.81% | 227.83 | 227.83 | 225.79 | 20,421 |
| Apr 16 2024 | 227.83 | 0.04 | 0.02% | 227.52 | 227.83 | 226.50 | 26,612 |
| Apr 15 2024 | 227.79 | -1.69 | -0.74% | 229.55 | 229.55 | 227.39 | 26,791 |
| Apr 12 2024 | 229.48 | 0.91 | 0.40% | 228.80 | 229.49 | 228.50 | 14,742 |
| Apr 11 2024 | 228.57 | -0.23 | -0.10% | 229.00 | 229.47 | 228.02 | 13,333 |
| Apr 10 2024 | 228.80 | -0.12 | -0.05% | 229.00 | 229.69 | 228.20 | 15,605 |
| Apr 09 2024 | 228.92 | -0.79 | -0.34% | 229.00 | 229.47 | 228.50 | 14,069 |
| Apr 08 2024 | 229.71 | 0.31 | 0.14% | 229.30 | 229.72 | 228.50 | 13,088 |
| Apr 05 2024 | 229.40 | 0.80 | 0.35% | 228.60 | 229.83 | 228.05 | 17,780 |
| Apr 04 2024 | 228.60 | -0.69 | -0.30% | 229.37 | 229.37 | 227.77 | 13,434 |
| Apr 03 2024 | 229.29 | 1.27 | 0.56% | 228.17 | 229.34 | 227.75 | 12,408 |
| Apr 02 2024 | 228.02 | -0.37 | -0.16% | 227.60 | 228.22 | 227.50 | 16,960 |
| Apr 01 2024 | 228.39 | -0.73 | -0.32% | 227.61 | 228.50 | 226.90 | 22,742 |
| Mar 28 2024 | 229.12 | -0.28 | -0.12% | 229.06 | 229.50 | 227.51 | 35,341 |
| Mar 27 2024 | 229.40 | 0.40 | 0.17% | 228.90 | 229.95 | 228.90 | 19,325 |
| Mar 26 2024 | 229.00 | -0.63 | -0.27% | 229.99 | 229.99 | 228.66 | 16,677 |
| Mar 25 2024 | 229.63 | 0.00 | 0.00% | 229.63 | 229.99 | 228.53 | 14,928 |
| Mar 22 2024 | 229.63 | 1.73 | 0.76% | 228.04 | 229.94 | 227.51 | 25,123 |
| Mar 21 2024 | 227.90 | 0.54 | 0.24% | 227.59 | 228.21 | 227.30 | 15,362 |
| Mar 20 2024 | 227.36 | -0.14 | -0.06% | 227.96 | 228.25 | 227.30 | 17,367 |
| Mar 19 2024 | 227.50 | -0.46 | -0.20% | 227.99 | 228.49 | 227.20 | 17,714 |
| Mar 18 2024 | 227.96 | 1.07 | 0.47% | 227.85 | 228.61 | 227.00 | 16,946 |
| Mar 15 2024 | 226.89 | -3.11 | -1.35% | 230.00 | 231.93 | 225.00 | 78,011 |
| Mar 14 2024 | 230.00 | 0.50 | 0.22% | 229.50 | 230.24 | 229.45 | 14,971 |
| Mar 13 2024 | 229.50 | -0.50 | -0.22% | 229.50 | 230.28 | 229.44 | 21,335 |
| Mar 12 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 231.99 | 229.45 | 20,418 |
| Mar 11 2024 | 230.00 | -1.00 | -0.43% | 231.50 | 231.65 | 229.52 | 14,782 |
| Mar 08 2024 | 231.00 | 1.12 | 0.49% | 229.88 | 231.63 | 229.40 | 17,821 |
| Mar 07 2024 | 229.88 | 1.18 | 0.52% | 229.87 | 229.97 | 228.52 | 14,357 |
| Mar 06 2024 | 228.70 | -2.95 | -1.27% | 231.65 | 231.97 | 227.01 | 42,855 |
| Mar 05 2024 | 231.65 | 1.65 | 0.72% | 230.10 | 231.98 | 230.04 | 12,345 |
| Mar 04 2024 | 230.00 | -0.60 | -0.26% | 230.60 | 231.68 | 229.52 | 14,753 |
