Register to chat with like-minded investors on our interactive forums.
HGRU11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 130.02 | -0.68 | -0.52% | 130.71 | 130.90 | 129.78 | 26,337 |
| May 17 2024 | 130.70 | 0.14 | 0.11% | 130.83 | 131.12 | 130.43 | 20,488 |
| May 16 2024 | 130.56 | 0.58 | 0.45% | 129.99 | 131.00 | 129.74 | 26,653 |
| May 15 2024 | 129.98 | 0.32 | 0.25% | 129.66 | 130.18 | 129.60 | 29,276 |
| May 14 2024 | 129.66 | 0.23 | 0.18% | 129.20 | 129.75 | 129.00 | 66,332 |
| May 13 2024 | 129.43 | -0.76 | -0.58% | 130.11 | 130.45 | 129.10 | 52,543 |
| May 10 2024 | 130.19 | -0.28 | -0.21% | 130.47 | 130.69 | 128.99 | 44,127 |
| May 09 2024 | 130.47 | -0.16 | -0.12% | 130.63 | 130.99 | 130.30 | 22,682 |
| May 08 2024 | 130.63 | -0.39 | -0.30% | 130.76 | 130.80 | 130.26 | 30,359 |
| May 07 2024 | 131.02 | -0.10 | -0.08% | 131.00 | 131.12 | 130.71 | 26,220 |
| May 06 2024 | 131.12 | -1.75 | -1.32% | 132.25 | 132.25 | 130.23 | 55,396 |
| May 03 2024 | 132.87 | -0.12 | -0.09% | 133.00 | 133.64 | 132.22 | 22,273 |
| May 02 2024 | 132.99 | -2.40 | -1.77% | 134.59 | 134.59 | 132.35 | 28,823 |
| Apr 30 2024 | 135.39 | 0.55 | 0.41% | 134.79 | 135.46 | 134.20 | 20,628 |
| Apr 29 2024 | 134.84 | 1.24 | 0.93% | 133.61 | 134.85 | 133.09 | 17,222 |
| Apr 26 2024 | 133.60 | -0.09 | -0.07% | 133.69 | 133.98 | 132.60 | 20,894 |
| Apr 25 2024 | 133.69 | 0.92 | 0.69% | 132.77 | 133.77 | 132.60 | 16,553 |
| Apr 24 2024 | 132.77 | -0.09 | -0.07% | 132.86 | 133.08 | 132.15 | 19,868 |
| Apr 23 2024 | 132.86 | -0.15 | -0.11% | 132.98 | 133.08 | 132.20 | 18,085 |
| Apr 22 2024 | 133.01 | -0.98 | -0.73% | 133.21 | 133.99 | 132.18 | 21,839 |
| Apr 19 2024 | 133.99 | -0.16 | -0.12% | 133.99 | 134.49 | 133.21 | 17,696 |
| Apr 18 2024 | 134.15 | 0.46 | 0.34% | 133.78 | 134.34 | 133.00 | 22,626 |
| Apr 17 2024 | 133.69 | -1.29 | -0.96% | 134.89 | 134.89 | 133.30 | 20,944 |
| Apr 16 2024 | 134.98 | 0.69 | 0.51% | 133.92 | 135.81 | 133.40 | 25,382 |
| Apr 15 2024 | 134.29 | -0.69 | -0.51% | 134.98 | 135.40 | 133.51 | 23,330 |
| Apr 12 2024 | 134.98 | 0.63 | 0.47% | 134.28 | 135.00 | 134.28 | 18,313 |
| Apr 11 2024 | 134.35 | -0.04 | -0.03% | 134.35 | 134.77 | 133.86 | 16,775 |
| Apr 10 2024 | 134.39 | 0.20 | 0.15% | 134.19 | 134.40 | 133.20 | 21,489 |
| Apr 09 2024 | 134.19 | 0.12 | 0.09% | 134.40 | 134.97 | 133.76 | 21,772 |
| Apr 08 2024 | 134.07 | -1.38 | -1.02% | 135.30 | 135.61 | 134.01 | 34,191 |
| Apr 05 2024 | 135.45 | -0.94 | -0.69% | 136.39 | 136.60 | 134.80 | 31,522 |
| Apr 04 2024 | 136.39 | -0.10 | -0.07% | 136.49 | 136.75 | 135.05 | 19,610 |
| Apr 03 2024 | 136.49 | 0.99 | 0.73% | 135.50 | 136.74 | 135.35 | 16,731 |
| Apr 02 2024 | 135.50 | -0.98 | -0.72% | 136.22 | 136.50 | 134.65 | 24,484 |
| Apr 01 2024 | 136.48 | 0.09 | 0.07% | 135.54 | 136.99 | 134.80 | 25,212 |
| Mar 28 2024 | 136.39 | -0.09 | -0.07% | 136.48 | 137.77 | 136.39 | 20,694 |
| Mar 27 2024 | 136.48 | 0.38 | 0.28% | 136.20 | 136.50 | 136.10 | 17,128 |
| Mar 26 2024 | 136.10 | 0.10 | 0.07% | 136.80 | 136.80 | 136.00 | 15,681 |
| Mar 25 2024 | 136.00 | 0.29 | 0.21% | 136.03 | 136.50 | 135.77 | 20,067 |
| Mar 22 2024 | 135.71 | 0.11 | 0.08% | 135.60 | 136.43 | 135.34 | 18,332 |
| Mar 21 2024 | 135.60 | 0.30 | 0.22% | 135.31 | 136.64 | 135.31 | 16,560 |
| Mar 20 2024 | 135.30 | -0.10 | -0.07% | 135.52 | 136.88 | 134.70 | 18,600 |
| Mar 19 2024 | 135.40 | -1.08 | -0.79% | 136.00 | 137.14 | 135.31 | 19,821 |
| Mar 18 2024 | 136.48 | -0.21 | -0.15% | 136.68 | 137.15 | 135.46 | 19,499 |
| Mar 15 2024 | 136.69 | 1.23 | 0.91% | 136.05 | 137.23 | 134.50 | 27,123 |
| Mar 14 2024 | 135.46 | 1.05 | 0.78% | 134.21 | 136.30 | 134.11 | 23,280 |
| Mar 13 2024 | 134.41 | -1.47 | -1.08% | 135.38 | 135.71 | 133.68 | 28,180 |
| Mar 12 2024 | 135.88 | -0.82 | -0.60% | 136.90 | 137.18 | 135.05 | 33,594 |
| Mar 11 2024 | 136.70 | -0.30 | -0.22% | 137.14 | 137.23 | 136.50 | 20,649 |
| Mar 08 2024 | 137.00 | 0.00 | 0.00% | 137.00 | 137.23 | 136.50 | 17,427 |
| Mar 07 2024 | 137.00 | 0.10 | 0.07% | 136.89 | 137.15 | 136.50 | 19,098 |
| Mar 06 2024 | 136.90 | 0.94 | 0.69% | 135.98 | 137.00 | 135.95 | 13,817 |
| Mar 05 2024 | 135.96 | -0.54 | -0.40% | 136.50 | 137.00 | 135.96 | 15,058 |
| Mar 04 2024 | 136.50 | -0.02 | -0.01% | 136.44 | 137.30 | 136.35 | 21,130 |
| Mar 01 2024 | 136.52 | -0.28 | -0.20% | 135.95 | 137.32 | 135.95 | 24,215 |
| Feb 29 2024 | 136.80 | 0.40 | 0.29% | 136.42 | 138.00 | 136.42 | 28,766 |
| Feb 28 2024 | 136.40 | 0.26 | 0.19% | 136.14 | 137.21 | 136.14 | 22,127 |
| Feb 27 2024 | 136.14 | -0.06 | -0.04% | 136.40 | 137.21 | 135.85 | 29,755 |
| Feb 26 2024 | 136.20 | 0.28 | 0.21% | 135.92 | 137.21 | 135.91 | 19,961 |
| Feb 23 2024 | 135.92 | 0.43 | 0.32% | 135.70 | 136.24 | 135.32 | 27,469 |
| Feb 22 2024 | 135.49 | -0.60 | -0.44% | 136.09 | 136.68 | 135.49 | 28,163 |
| Feb 21 2024 | 136.09 | -0.31 | -0.23% | 136.40 | 137.00 | 135.72 | 27,214 |
