|
Closing price on 9/4/2026
|
|
| Open |
115.80 |
| High |
115.80 |
| Low |
115.40 |
| Volume |
1,800 |
| Split-adjusted Price |
115.50 |
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.20 / -0.17%
|
115.80
|
115.80
|
115.40
|
115.50
|
115.62
|
115.50
|
1,800
|
|
|
9/3/2026
|
-0.30 / -0.26%
|
113.10
|
116.50
|
113.10
|
115.70
|
115.56
|
115.70
|
1,200
|
|
|
8/28/2026
|
+0.50 / +0.43%
|
115.00
|
116.60
|
115.00
|
116.00
|
115.55
|
116.00
|
1,500
|
|
|
8/27/2026
|
+0.60 / +0.52%
|
114.90
|
115.50
|
114.00
|
115.50
|
114.51
|
115.50
|
2,100
|
|
|
8/26/2026
|
-1.10 / -0.95%
|
116.00
|
116.50
|
114.70
|
114.90
|
115.65
|
114.90
|
2,700
|
|
|
8/25/2026
|
-2.00 / -1.69%
|
116.10
|
118.00
|
116.00
|
116.00
|
116.34
|
116.00
|
1,700
|
|
|
8/24/2026
|
-1.00 / -0.84%
|
120.00
|
120.00
|
118.00
|
118.00
|
118.59
|
118.00
|
2,400
|
|
|
8/21/2026
|
-0.50 / -0.42%
|
119.40
|
119.40
|
117.20
|
119.00
|
118.41
|
119.00
|
2,800
|
|
|
8/20/2026
|
+0.50 / +0.42%
|
119.80
|
119.80
|
117.00
|
119.50
|
118.75
|
119.50
|
1,000
|
|
|
8/19/2026
|
-1.00 / -0.83%
|
121.10
|
121.10
|
115.00
|
119.00
|
118.32
|
119.00
|
3,600
|
|
|
8/18/2026
|
-5.00 / -4.00%
|
121.20
|
124.70
|
119.10
|
120.00
|
121.24
|
120.00
|
4,900
|
|
|
8/17/2026
|
+0.50 / +0.40%
|
113.00
|
125.90
|
113.00
|
125.00
|
123.15
|
125.00
|
7,800
|
|
|
8/14/2026
|
-3.10 / -2.43%
|
127.00
|
127.00
|
124.40
|
124.50
|
125.44
|
124.50
|
1,700
|
|
|
8/13/2026
|
-1.90 / -1.47%
|
134.00
|
134.50
|
127.00
|
127.60
|
129.59
|
127.60
|
5,700
|
|
|
8/12/2026
|
+2.50 / +1.89%
|
132.00
|
134.50
|
129.80
|
134.50
|
132.43
|
129.50
|
22,300
|
|
|
8/11/2026
|
+0.50 / +0.38%
|
136.50
|
136.50
|
131.50
|
132.00
|
132.39
|
127.09
|
6,100
|
|
|
8/10/2026
|
+2.00 / +1.54%
|
129.50
|
135.00
|
129.50
|
131.50
|
131.56
|
126.61
|
7,400
|
|
|
8/7/2026
|
+0.40 / +0.31%
|
129.10
|
129.50
|
128.50
|
129.50
|
129.25
|
124.69
|
9,800
|
|
|
8/6/2026
|
+0.10 / +0.08%
|
128.80
|
129.30
|
126.70
|
129.10
|
129.15
|
124.30
|
7,300
|
|
|
8/5/2026
|
0.00 / 0.00%
|
128.00
|
129.50
|
126.00
|
129.00
|
128.29
|
124.20
|
6,700
|
|
|
8/4/2026
|
+1.00 / +0.78%
|
129.50
|
129.50
|
125.00
|
129.00
|
127.87
|
124.20
|
9,400
|
|
|
8/3/2026
|
+0.20 / +0.16%
|
130.00
|
130.00
|
126.70
|
128.00
|
128.64
|
123.24
|
7,300
|
|
|
7/31/2026
|
+0.80 / +0.63%
|
135.00
|
135.00
|
125.00
|
127.80
|
127.77
|
123.05
|
4,800
|
|
|
7/30/2026
|
0.00 / 0.00%
|
127.00
|
130.80
|
125.00
|
127.00
|
127.61
|
122.28
|
4,500
|
|
|
7/29/2026
|
+5.00 / +4.10%
|
121.60
|
128.00
|
120.00
|
127.00
|
125.95
|
122.28
|
15,300
|
|
|
7/28/2026
|
-5.00 / -3.94%
|
122.50
|
127.00
|
122.00
|
122.00
|
123.05
|
117.46
|
4,700
|
|
|
7/27/2026
|
-5.70 / -4.30%
|
130.00
|
130.00
|
127.00
|
127.00
|
128.19
|
122.28
|
2,200
|
|
|
7/24/2026
|
+3.60 / +2.79%
|
130.10
|
134.90
|
129.10
|
132.70
|
130.24
|
127.77
|
3,800
|
|
|
7/23/2026
|
+0.90 / +0.70%
|
140.50
|
140.50
|
128.00
|
129.10
|
129.86
|
124.30
|
1,400
|
|
|
7/22/2026
|
-13.50 / -9.53%
|
140.00
|
143.00
|
128.20
|
128.20
|
140.10
|
123.43
|
5,300
|
|
|