|
Closing price on 3/11/2026
|
|
| Open |
196.10 |
| High |
208.00 |
| Low |
196.10 |
| Volume |
7,500 |
| Split-adjusted Price |
202.90 |
There is no data on 3/12/2026. Display data on 3/11/2026 instead.
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2026
|
+8.90 / +4.59%
|
196.10
|
208.00
|
196.10
|
202.90
|
205.33
|
202.90
|
7,500
|
|
|
3/10/2026
|
+9.50 / +5.15%
|
180.00
|
195.50
|
180.00
|
194.00
|
192.04
|
194.00
|
4,400
|
|
|
3/9/2026
|
-17.10 / -8.48%
|
200.00
|
209.90
|
184.50
|
184.50
|
189.87
|
184.50
|
11,500
|
|
|
3/6/2026
|
+0.60 / +0.30%
|
201.00
|
204.00
|
199.00
|
201.60
|
202.05
|
201.60
|
7,900
|
|
|
3/5/2026
|
+1.80 / +0.90%
|
202.00
|
206.50
|
200.00
|
201.00
|
202.29
|
201.00
|
8,700
|
|
|
3/4/2026
|
-10.70 / -5.10%
|
200.10
|
200.50
|
190.00
|
199.20
|
195.55
|
199.20
|
4,300
|
|
|
3/3/2026
|
-3.10 / -1.46%
|
215.00
|
215.00
|
200.10
|
209.90
|
206.11
|
209.90
|
12,300
|
|
|
3/2/2026
|
+8.00 / +3.90%
|
205.00
|
214.90
|
202.00
|
213.00
|
210.19
|
213.00
|
18,800
|
|
|
2/27/2026
|
+13.00 / +6.77%
|
194.00
|
210.00
|
194.00
|
205.00
|
204.87
|
205.00
|
15,000
|
|
|
2/26/2026
|
+0.20 / +0.10%
|
191.90
|
192.60
|
191.70
|
192.00
|
191.98
|
192.00
|
9,000
|
|
|
2/25/2026
|
-0.10 / -0.05%
|
191.10
|
192.00
|
190.50
|
191.80
|
191.33
|
191.80
|
5,300
|
|
|
2/24/2026
|
-0.10 / -0.05%
|
193.00
|
193.00
|
190.00
|
191.90
|
191.74
|
191.90
|
5,200
|
|
|
2/23/2026
|
0.00 / 0.00%
|
192.00
|
192.20
|
192.00
|
192.00
|
192.07
|
192.00
|
3,000
|
|
|
2/13/2026
|
0.00 / 0.00%
|
192.00
|
192.00
|
188.00
|
192.00
|
190.06
|
192.00
|
2,600
|
|
|
2/12/2026
|
+3.20 / +1.69%
|
188.80
|
192.90
|
188.80
|
192.00
|
190.54
|
192.00
|
4,200
|
|
|
2/11/2026
|
-3.70 / -1.92%
|
192.50
|
192.50
|
181.00
|
188.80
|
183.80
|
188.80
|
13,600
|
|
|
2/10/2026
|
-1.90 / -0.98%
|
194.50
|
194.50
|
183.50
|
192.50
|
185.20
|
192.50
|
21,800
|
|
|
2/9/2026
|
-5.60 / -2.80%
|
195.30
|
204.80
|
194.20
|
194.40
|
195.00
|
194.40
|
20,800
|
|
|
2/6/2026
|
-10.90 / -5.17%
|
200.00
|
200.00
|
194.80
|
200.00
|
195.72
|
200.00
|
28,000
|
|
|
2/5/2026
|
-6.10 / -2.81%
|
210.20
|
212.00
|
202.00
|
210.90
|
203.81
|
210.90
|
33,800
|
|
|
2/4/2026
|
-1.00 / -0.46%
|
218.10
|
222.00
|
207.20
|
217.00
|
214.99
|
217.00
|
11,600
|
|
|
2/3/2026
|
-7.00 / -3.11%
|
225.00
|
228.00
|
206.00
|
218.00
|
217.43
|
218.00
|
26,000
|
|
|
2/2/2026
|
-24.90 / -9.96%
|
242.00
|
242.20
|
225.00
|
225.00
|
229.44
|
225.00
|
26,800
|
|
|
1/30/2026
|
-0.60 / -0.24%
|
269.00
|
269.00
|
245.00
|
249.90
|
254.18
|
249.90
|
18,800
|
|
|
1/29/2026
|
+22.70 / +9.96%
|
229.90
|
250.50
|
229.90
|
250.50
|
248.53
|
250.50
|
50,800
|
|
|
1/28/2026
|
+2.80 / +1.24%
|
226.00
|
228.50
|
221.60
|
227.80
|
225.41
|
227.80
|
5,600
|
|
|
1/27/2026
|
0.00 / 0.00%
|
226.00
|
228.00
|
225.00
|
225.00
|
226.80
|
225.00
|
3,800
|
|
|
1/26/2026
|
0.00 / 0.00%
|
224.80
|
228.00
|
224.50
|
225.00
|
225.63
|
225.00
|
2,800
|
|
|
1/23/2026
|
-1.00 / -0.44%
|
230.00
|
230.00
|
225.00
|
225.00
|
226.04
|
225.00
|
4,000
|
|
|
1/22/2026
|
-4.00 / -1.74%
|
230.00
|
230.00
|
223.20
|
226.00
|
225.56
|
226.00
|
4,100
|
|
|