Register to chat with like-minded investors on our interactive forums.
HGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 56.60 | -1.10 | -1.91% | 56.60 | 56.60 | 56.60 | 224,404 |
| May 21 2024 | 57.70 | 0.70 | 1.23% | 55.00 | 57.70 | 55.00 | 134,490 |
| May 20 2024 | 57.00 | -0.40 | -0.70% | 57.00 | 57.00 | 57.00 | 232,924 |
| May 17 2024 | 57.40 | 0.40 | 0.70% | 57.40 | 57.40 | 57.40 | 272,317 |
| May 16 2024 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 57.00 | 129,838 |
| May 15 2024 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 57.00 | 150,530 |
| May 14 2024 | 57.00 | 0.20 | 0.35% | 56.80 | 57.00 | 56.80 | 114,165 |
| May 13 2024 | 56.80 | -0.10 | -0.18% | 55.20 | 57.80 | 55.20 | 375,616 |
| May 10 2024 | 56.90 | 1.80 | 3.27% | 56.00 | 56.90 | 56.00 | 182,677 |
| May 09 2024 | 55.10 | 3.90 | 7.62% | 53.00 | 56.00 | 53.00 | 590,202 |
| May 08 2024 | 51.20 | 2.35 | 4.81% | 49.30 | 51.80 | 49.30 | 350,486 |
| May 07 2024 | 48.85 | 1.15 | 2.41% | 48.60 | 49.00 | 48.10 | 618,531 |
| May 03 2024 | 47.70 | 0.55 | 1.17% | 47.70 | 47.70 | 47.70 | 108,218 |
| May 02 2024 | 47.15 | -0.15 | -0.32% | 47.30 | 48.60 | 47.15 | 147,995 |
| May 01 2024 | 47.30 | 0.45 | 0.96% | 47.30 | 47.30 | 47.30 | 90,081 |
| Apr 30 2024 | 46.85 | -0.45 | -0.95% | 44.60 | 46.85 | 44.60 | 278,036 |
| Apr 29 2024 | 47.30 | 2.20 | 4.88% | 45.00 | 47.30 | 45.00 | 199,129 |
| Apr 26 2024 | 45.10 | -0.05 | -0.11% | 45.00 | 45.10 | 45.00 | 38,521 |
| Apr 25 2024 | 45.15 | 0.15 | 0.33% | 44.50 | 45.15 | 44.50 | 160,349 |
| Apr 24 2024 | 45.00 | -0.55 | -1.21% | 43.60 | 45.00 | 43.60 | 126,282 |
| Apr 23 2024 | 45.55 | -0.15 | -0.33% | 45.80 | 45.80 | 45.55 | 45,116 |
| Apr 22 2024 | 45.70 | 1.40 | 3.16% | 45.00 | 45.70 | 44.00 | 100,910 |
| Apr 19 2024 | 44.30 | 0.10 | 0.23% | 44.30 | 44.30 | 44.30 | 88,917 |
| Apr 18 2024 | 44.20 | 0.20 | 0.45% | 44.00 | 44.20 | 43.40 | 120,616 |
| Apr 17 2024 | 44.00 | 2.00 | 4.76% | 41.50 | 44.00 | 41.50 | 110,785 |
| Apr 16 2024 | 42.00 | -0.80 | -1.87% | 41.40 | 42.00 | 41.40 | 113,818 |
| Apr 15 2024 | 42.80 | -0.55 | -1.27% | 42.80 | 42.80 | 42.80 | 175,836 |
| Apr 12 2024 | 43.35 | 0.05 | 0.12% | 44.70 | 44.70 | 43.35 | 170,023 |
| Apr 11 2024 | 43.30 | -0.35 | -0.80% | 41.40 | 44.50 | 41.40 | 73,959 |
| Apr 10 2024 | 43.65 | 0.20 | 0.46% | 43.65 | 43.65 | 43.65 | 113,114 |
| Apr 09 2024 | 43.45 | 0.05 | 0.12% | 43.45 | 43.45 | 43.45 | 107,946 |
| Apr 08 2024 | 43.40 | 0.60 | 1.40% | 41.40 | 44.00 | 41.40 | 346,932 |
| Apr 05 2024 | 42.80 | 1.30 | 3.13% | 42.80 | 42.80 | 42.80 | 218,388 |
| Apr 04 2024 | 41.50 | -0.95 | -2.24% | 42.00 | 42.00 | 41.50 | 245,379 |
| Apr 03 2024 | 42.45 | 0.45 | 1.07% | 43.90 | 44.00 | 42.00 | 256,850 |
| Apr 02 2024 | 42.00 | -3.35 | -7.39% | 44.00 | 44.00 | 42.00 | 134,999 |
| Mar 28 2024 | 45.35 | -1.25 | -2.68% | 46.90 | 46.90 | 45.00 | 602,688 |
| Mar 27 2024 | 46.60 | 3.40 | 7.87% | 44.10 | 46.60 | 44.10 | 194,191 |
| Mar 26 2024 | 43.20 | 0.40 | 0.93% | 43.00 | 43.40 | 42.00 | 421,522 |
| Mar 25 2024 | 42.80 | 1.05 | 2.51% | 40.70 | 42.80 | 40.70 | 940,405 |
| Mar 22 2024 | 41.75 | -0.05 | -0.12% | 41.30 | 41.75 | 41.30 | 183,003 |
| Mar 21 2024 | 41.80 | 0.80 | 1.95% | 41.10 | 42.30 | 41.10 | 184,062 |
| Mar 20 2024 | 41.00 | -1.40 | -3.30% | 42.00 | 42.40 | 40.70 | 554,735 |
| Mar 19 2024 | 42.40 | -1.60 | -3.64% | 44.00 | 44.10 | 41.90 | 507,165 |
| Mar 18 2024 | 44.00 | -0.40 | -0.90% | 44.70 | 46.00 | 43.70 | 408,560 |
| Mar 15 2024 | 44.40 | -3.15 | -6.62% | 44.90 | 47.20 | 44.40 | 186,885 |
| Mar 14 2024 | 47.55 | 0.55 | 1.17% | 46.10 | 47.55 | 46.00 | 185,664 |
| Mar 13 2024 | 47.00 | -1.40 | -2.89% | 46.30 | 47.10 | 46.30 | 168,039 |
| Mar 12 2024 | 48.40 | 0.10 | 0.21% | 48.50 | 48.50 | 48.40 | 869,212 |
| Mar 11 2024 | 48.30 | 0.40 | 0.84% | 47.70 | 48.30 | 47.70 | 123,582 |
| Mar 08 2024 | 47.90 | -0.85 | -1.74% | 46.30 | 48.60 | 46.30 | 128,867 |
| Mar 07 2024 | 48.75 | -0.10 | -0.20% | 48.75 | 48.75 | 48.75 | 72,324 |
| Mar 06 2024 | 48.85 | 0.00 | 0.00% | 48.10 | 48.85 | 48.10 | 167,254 |
| Mar 05 2024 | 48.85 | 2.05 | 4.38% | 48.10 | 48.85 | 48.00 | 490,365 |
| Mar 04 2024 | 46.80 | -0.65 | -1.37% | 46.80 | 46.80 | 46.80 | 479,835 |
| Mar 01 2024 | 47.45 | 0.60 | 1.28% | 47.45 | 47.45 | 47.45 | 269,929 |
| Feb 29 2024 | 46.85 | -0.20 | -0.43% | 46.85 | 46.85 | 46.85 | 71,344 |
| Feb 28 2024 | 47.05 | -0.25 | -0.53% | 46.40 | 47.05 | 46.40 | 395,492 |
| Feb 27 2024 | 47.30 | -0.40 | -0.84% | 47.30 | 47.30 | 47.30 | 76,661 |
| Feb 26 2024 | 47.70 | -0.05 | -0.10% | 47.70 | 47.70 | 47.70 | 159,674 |
| Feb 23 2024 | 47.75 | -0.05 | -0.10% | 47.75 | 47.75 | 47.75 | 101,477 |
