Closing price on 6/26/2025
|
|
Open |
270.00 |
High |
270.00 |
Low |
269.90 |
Volume |
400 |
Split-adjusted Price |
269.90 |
There is no data on 6/27/2025. Display data on 6/26/2025 instead.
|
|
HGM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2025
|
0.00 / 0.00%
|
270.00
|
270.00
|
269.90
|
269.90
|
269.95
|
269.90
|
400
|
|
6/25/2025
|
-0.10 / -0.04%
|
270.50
|
271.00
|
269.90
|
269.90
|
270.59
|
269.90
|
3,700
|
|
6/24/2025
|
+0.10 / +0.04%
|
271.50
|
271.50
|
263.70
|
270.00
|
267.68
|
270.00
|
400
|
|
6/23/2025
|
0.00 / 0.00%
|
269.90
|
270.00
|
261.00
|
269.90
|
264.14
|
269.90
|
4,000
|
|
6/20/2025
|
-0.10 / -0.04%
|
266.80
|
269.90
|
266.40
|
269.90
|
267.62
|
269.90
|
600
|
|
6/19/2025
|
0.00 / 0.00%
|
270.00
|
270.00
|
268.00
|
270.00
|
269.85
|
270.00
|
1,300
|
|
6/18/2025
|
-3.00 / -1.10%
|
272.10
|
272.10
|
263.20
|
270.00
|
268.28
|
270.00
|
5,000
|
|
6/17/2025
|
+0.70 / +0.26%
|
272.40
|
273.10
|
272.30
|
273.00
|
272.65
|
273.00
|
1,100
|
|
6/16/2025
|
-3.60 / -1.30%
|
275.90
|
275.90
|
272.00
|
272.30
|
272.69
|
272.30
|
2,200
|
|
6/13/2025
|
+2.90 / +1.06%
|
273.00
|
279.40
|
270.60
|
275.90
|
273.52
|
275.90
|
8,100
|
|
6/12/2025
|
+0.20 / +0.07%
|
279.70
|
279.70
|
266.00
|
273.00
|
269.22
|
273.00
|
1,300
|
|
6/11/2025
|
-3.20 / -1.16%
|
269.10
|
275.90
|
269.10
|
272.80
|
273.34
|
272.80
|
500
|
|
6/10/2025
|
0.00 / 0.00%
|
276.00
|
276.00
|
276.00
|
276.00
|
276.00
|
276.00
|
700
|
|
6/9/2025
|
-4.00 / -1.43%
|
280.00
|
280.00
|
276.00
|
276.00
|
276.99
|
276.00
|
1,500
|
|
6/6/2025
|
-5.10 / -1.79%
|
284.90
|
284.90
|
271.00
|
280.00
|
277.98
|
280.00
|
500
|
|
6/5/2025
|
+1.90 / +0.67%
|
256.10
|
285.10
|
256.10
|
285.10
|
280.35
|
285.10
|
1,700
|
|
6/4/2025
|
+3.20 / +1.14%
|
280.00
|
283.20
|
278.40
|
283.20
|
280.39
|
283.20
|
800
|
|
6/3/2025
|
0.00 / 0.00%
|
279.00
|
280.00
|
279.00
|
280.00
|
279.75
|
280.00
|
800
|
|
6/2/2025
|
+1.90 / +0.68%
|
278.10
|
280.00
|
272.00
|
280.00
|
275.09
|
280.00
|
1,400
|
|
5/30/2025
|
-9.90 / -3.44%
|
280.10
|
280.20
|
278.10
|
278.10
|
279.33
|
278.10
|
3,300
|
|
5/29/2025
|
-0.50 / -0.17%
|
288.50
|
288.50
|
288.00
|
288.00
|
288.23
|
288.00
|
700
|
|
5/28/2025
|
-1.00 / -0.35%
|
289.40
|
289.40
|
288.50
|
288.50
|
288.88
|
288.50
|
1,500
|
|
5/27/2025
|
-2.50 / -0.86%
|
292.00
|
292.00
|
289.50
|
289.50
|
290.25
|
289.50
|
608,300
|
|
5/26/2025
|
-3.20 / -1.08%
|
304.00
|
314.90
|
291.30
|
292.00
|
296.65
|
292.00
|
2,000
|
|
5/23/2025
|
+16.00 / +5.56%
|
300.00
|
305.00
|
300.00
|
304.00
|
302.83
|
295.20
|
609,700
|
|
5/22/2025
|
-22.00 / -7.10%
|
308.00
|
308.00
|
285.00
|
288.00
|
292.53
|
279.66
|
8,000
|
|
5/21/2025
|
+2.00 / +0.65%
|
307.90
|
318.00
|
307.50
|
310.00
|
312.81
|
301.03
|
3,700
|
|
5/20/2025
|
+18.00 / +6.21%
|
298.50
|
310.00
|
298.50
|
308.00
|
304.30
|
299.08
|
4,800
|
|
5/19/2025
|
+0.50 / +0.17%
|
289.00
|
290.00
|
289.00
|
290.00
|
289.12
|
281.61
|
1,300
|
|
5/16/2025
|
-11.50 / -3.82%
|
291.60
|
292.40
|
276.00
|
289.50
|
287.03
|
281.12
|
11,100
|
|
|