Closing price on 2/29/2024
|
|
Open |
46.00 |
High |
50.60 |
Low |
46.00 |
Volume |
4,500 |
Split-adjusted Price |
46.40 |
|
|
HGM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/29/2024
|
+0.40 / +0.87%
|
46.00
|
50.60
|
46.00
|
46.40
|
48.66
|
46.40
|
4,500
|
|
2/28/2024
|
+0.10 / +0.22%
|
45.90
|
46.00
|
45.90
|
46.00
|
45.94
|
46.00
|
1,800
|
|
2/27/2024
|
-5.10 / -10.00%
|
49.80
|
49.80
|
45.90
|
45.90
|
47.69
|
45.90
|
1,200
|
|
2/26/2024
|
-1.30 / -2.49%
|
52.30
|
52.30
|
51.00
|
51.00
|
51.46
|
51.00
|
596,700
|
|
2/23/2024
|
0.00 / 0.00%
|
56.00
|
56.00
|
52.30
|
52.30
|
53.01
|
52.30
|
900
|
|
2/22/2024
|
+1.80 / +3.33%
|
54.00
|
55.80
|
53.00
|
55.80
|
54.29
|
52.30
|
603,000
|
|
2/21/2024
|
-1.00 / -1.82%
|
55.00
|
55.00
|
51.00
|
54.00
|
51.97
|
50.61
|
16,300
|
|
2/20/2024
|
0.00 / 0.00%
|
55.00
|
59.00
|
55.00
|
55.00
|
56.66
|
51.55
|
7,700
|
|
2/19/2024
|
+5.00 / +10.00%
|
53.00
|
55.00
|
53.00
|
55.00
|
54.79
|
51.55
|
9,500
|
|
2/16/2024
|
+0.20 / +0.40%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.89
|
46.86
|
1,900
|
|
2/15/2024
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
46.68
|
200
|
|
2/7/2024
|
+3.80 / +8.26%
|
49.70
|
49.80
|
49.70
|
49.80
|
49.79
|
46.68
|
1,500
|
|
2/6/2024
|
-3.00 / -6.12%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
43.11
|
200
|
|
2/5/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
45.93
|
0
|
|
2/2/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
45.93
|
0
|
|
2/1/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
45.93
|
0
|
|
1/31/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
45.93
|
0
|
|
1/30/2024
|
-0.50 / -1.01%
|
48.50
|
49.00
|
48.50
|
49.00
|
48.60
|
45.93
|
2,500
|
|
1/29/2024
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
46.40
|
300
|
|
1/26/2024
|
+1.50 / +3.13%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.17
|
46.40
|
4,500
|
|
1/25/2024
|
+4.00 / +9.09%
|
47.00
|
48.00
|
47.00
|
48.00
|
47.83
|
44.99
|
1,200
|
|
1/24/2024
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
41.24
|
0
|
|
1/23/2024
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
41.24
|
0
|
|
1/22/2024
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
41.24
|
0
|
|
1/19/2024
|
+4.00 / +10.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
41.24
|
100
|
|
1/18/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
37.49
|
0
|
|
1/17/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
37.49
|
0
|
|
1/16/2024
|
+0.40 / +1.01%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
37.49
|
500
|
|
1/15/2024
|
+3.60 / +10.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
37.12
|
100
|
|
1/12/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
33.74
|
0
|
|
|