Register for streaming realtime charts, analysis tools, and prices.
HGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 478.50 | 3.50 | 0.74% | 482.50 | 482.50 | 475.00 | 883,671 |
| Apr 23 2024 | 475.00 | 5.00 | 1.06% | 472.50 | 477.50 | 472.50 | 578,052 |
| Apr 22 2024 | 470.00 | -0.50 | -0.11% | 471.00 | 474.50 | 469.00 | 1,938,201 |
| Apr 19 2024 | 470.50 | -4.50 | -0.95% | 477.00 | 477.00 | 468.00 | 555,232 |
| Apr 18 2024 | 475.00 | -5.00 | -1.04% | 485.00 | 485.00 | 475.00 | 651,285 |
| Apr 17 2024 | 480.00 | 8.00 | 1.69% | 471.50 | 485.50 | 471.50 | 447,825 |
| Apr 16 2024 | 472.00 | -14.00 | -2.88% | 488.00 | 488.00 | 471.50 | 732,442 |
| Apr 15 2024 | 486.00 | -1.00 | -0.21% | 483.50 | 497.00 | 483.00 | 982,192 |
| Apr 12 2024 | 487.00 | -4.50 | -0.92% | 498.00 | 498.00 | 485.00 | 1,011,680 |
| Apr 11 2024 | 491.50 | 9.50 | 1.97% | 481.00 | 491.50 | 481.00 | 858,249 |
| Apr 10 2024 | 482.00 | -4.00 | -0.82% | 483.00 | 489.00 | 479.00 | 1,038,227 |
| Apr 09 2024 | 486.00 | -2.50 | -0.51% | 492.00 | 492.00 | 484.00 | 1,021,944 |
| Apr 08 2024 | 488.50 | 11.00 | 2.30% | 479.50 | 499.00 | 478.00 | 555,713 |
| Apr 05 2024 | 477.50 | 1.00 | 0.21% | 477.00 | 478.00 | 469.00 | 410,259 |
| Apr 04 2024 | 476.50 | -4.50 | -0.94% | 477.00 | 481.00 | 471.50 | 707,937 |
| Apr 03 2024 | 481.00 | 5.00 | 1.05% | 475.50 | 481.00 | 475.50 | 609,845 |
| Apr 02 2024 | 476.00 | 8.50 | 1.82% | 467.00 | 476.00 | 465.00 | 691,712 |
| Mar 28 2024 | 467.50 | -4.00 | -0.85% | 478.00 | 478.00 | 461.00 | 2,458,903 |
| Mar 27 2024 | 471.50 | -7.00 | -1.46% | 468.50 | 477.50 | 468.50 | 1,024,962 |
| Mar 26 2024 | 478.50 | -0.50 | -0.10% | 475.00 | 479.00 | 473.00 | 957,803 |
| Mar 25 2024 | 479.00 | 0.00 | 0.00% | 478.50 | 479.50 | 472.00 | 1,129,312 |
| Mar 22 2024 | 479.00 | 10.50 | 2.24% | 462.00 | 482.00 | 462.00 | 2,268,559 |
| Mar 21 2024 | 468.50 | 15.00 | 3.31% | 460.00 | 470.00 | 447.50 | 882,118 |
| Mar 20 2024 | 453.50 | 0.00 | 0.00% | 460.00 | 460.00 | 451.00 | 327,883 |
| Mar 19 2024 | 453.50 | 3.50 | 0.78% | 459.50 | 459.50 | 448.00 | 1,677,915 |
| Mar 18 2024 | 450.00 | -10.00 | -2.17% | 452.50 | 458.00 | 450.00 | 1,274,283 |
| Mar 15 2024 | 460.00 | 1.00 | 0.22% | 459.00 | 460.00 | 450.00 | 1,208,724 |
| Mar 14 2024 | 459.00 | 3.00 | 0.66% | 456.00 | 459.50 | 451.00 | 561,633 |
| Mar 13 2024 | 456.00 | 8.00 | 1.79% | 448.50 | 456.00 | 446.00 | 2,482,842 |
| Mar 12 2024 | 448.00 | -8.00 | -1.75% | 454.50 | 460.00 | 448.00 | 4,835,445 |
| Mar 11 2024 | 456.00 | -5.50 | -1.19% | 456.00 | 460.00 | 451.00 | 451,529 |
| Mar 08 2024 | 461.50 | 0.50 | 0.11% | 460.00 | 461.50 | 454.00 | 831,199 |
| Mar 07 2024 | 461.00 | 2.00 | 0.44% | 459.50 | 462.00 | 458.00 | 518,513 |
| Mar 06 2024 | 459.00 | 4.00 | 0.88% | 452.50 | 462.50 | 452.00 | 635,590 |
| Mar 05 2024 | 455.00 | 3.00 | 0.66% | 452.00 | 458.00 | 450.00 | 312,026 |
| Mar 04 2024 | 452.00 | 2.50 | 0.56% | 449.00 | 459.50 | 447.00 | 923,039 |
| Mar 01 2024 | 449.50 | 9.50 | 2.16% | 450.00 | 453.00 | 441.50 | 592,495 |
| Feb 29 2024 | 440.00 | -1.50 | -0.34% | 448.00 | 448.00 | 440.00 | 550,483 |
| Feb 28 2024 | 441.50 | -3.50 | -0.79% | 445.00 | 446.00 | 438.00 | 931,514 |
| Feb 27 2024 | 445.00 | 0.00 | 0.00% | 444.00 | 448.50 | 440.00 | 427,410 |
| Feb 26 2024 | 445.00 | 9.00 | 2.06% | 438.00 | 445.00 | 435.00 | 453,142 |
| Feb 23 2024 | 436.00 | -5.00 | -1.13% | 435.00 | 444.50 | 435.00 | 685,837 |
| Feb 22 2024 | 441.00 | 9.00 | 2.08% | 435.50 | 441.00 | 432.00 | 481,724 |
| Feb 21 2024 | 432.00 | -1.00 | -0.23% | 431.50 | 435.00 | 431.50 | 269,030 |
| Feb 20 2024 | 433.00 | -6.00 | -1.37% | 431.00 | 439.00 | 431.00 | 294,878 |
| Feb 19 2024 | 439.00 | 4.50 | 1.04% | 434.00 | 440.00 | 431.50 | 792,372 |
| Feb 16 2024 | 434.50 | 11.50 | 2.72% | 427.00 | 434.50 | 425.00 | 355,367 |
| Feb 15 2024 | 423.00 | 13.00 | 3.17% | 413.00 | 423.00 | 413.00 | 2,709,536 |
| Feb 14 2024 | 410.00 | -3.50 | -0.85% | 415.00 | 415.00 | 410.00 | 634,704 |
| Feb 13 2024 | 413.50 | -0.50 | -0.12% | 412.50 | 415.50 | 408.00 | 268,439 |
| Feb 12 2024 | 414.00 | -1.00 | -0.24% | 417.00 | 417.00 | 414.00 | 4,335,855 |
| Feb 09 2024 | 415.00 | -2.50 | -0.60% | 417.50 | 419.00 | 415.00 | 452,654 |
| Feb 08 2024 | 417.50 | -2.50 | -0.60% | 420.50 | 423.00 | 416.50 | 490,002 |
| Feb 07 2024 | 420.00 | -5.50 | -1.29% | 425.50 | 425.50 | 419.50 | 586,361 |
| Feb 06 2024 | 425.50 | -7.50 | -1.73% | 435.50 | 438.50 | 424.00 | 899,966 |
| Feb 05 2024 | 433.00 | 3.50 | 0.81% | 430.00 | 436.50 | 426.50 | 422,760 |
| Feb 02 2024 | 429.50 | 5.50 | 1.30% | 436.00 | 436.00 | 422.50 | 425,300 |
| Feb 01 2024 | 424.00 | -7.00 | -1.62% | 430.00 | 434.00 | 424.00 | 505,178 |
| Jan 31 2024 | 431.00 | -1.00 | -0.23% | 435.00 | 435.00 | 427.00 | 1,086,624 |
| Jan 30 2024 | 432.00 | -2.00 | -0.46% | 433.50 | 436.00 | 427.00 | 598,722 |
| Jan 29 2024 | 434.00 | 0.50 | 0.12% | 428.50 | 435.00 | 428.50 | 305,980 |
| Jan 26 2024 | 433.50 | 1.50 | 0.35% | 434.50 | 434.50 | 430.00 | 762,990 |
