|
Closing price on 3/4/2025
|
|
| Open |
320.00 |
| High |
320.00 |
| Low |
302.40 |
| Volume |
5,700 |
| Split-adjusted Price |
305.00 |
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
-31.00 / -9.23%
|
320.00
|
320.00
|
302.40
|
305.00
|
306.20
|
305.00
|
5,700
|
|
|
3/3/2025
|
-4.00 / -1.18%
|
340.00
|
341.10
|
310.60
|
336.00
|
339.45
|
336.00
|
2,700
|
|
|
2/28/2025
|
+13.90 / +4.26%
|
326.70
|
354.00
|
326.70
|
340.00
|
343.27
|
340.00
|
7,600
|
|
|
2/27/2025
|
+29.60 / +9.98%
|
305.00
|
326.10
|
305.00
|
326.10
|
317.51
|
326.10
|
16,400
|
|
|
2/26/2025
|
+0.90 / +0.30%
|
296.10
|
300.00
|
296.10
|
296.50
|
297.09
|
296.50
|
5,400
|
|
|
2/25/2025
|
+0.60 / +0.20%
|
282.30
|
304.00
|
282.30
|
295.60
|
297.51
|
295.60
|
6,700
|
|
|
2/24/2025
|
-25.00 / -7.81%
|
291.10
|
305.00
|
291.00
|
295.00
|
295.84
|
295.00
|
6,700
|
|
|
2/21/2025
|
-8.50 / -2.59%
|
350.00
|
350.00
|
310.00
|
320.00
|
318.18
|
320.00
|
7,600
|
|
|
2/20/2025
|
+29.80 / +9.98%
|
279.00
|
328.50
|
279.00
|
328.50
|
324.99
|
328.50
|
16,100
|
|
|
2/19/2025
|
-33.10 / -9.98%
|
332.90
|
332.90
|
298.70
|
298.70
|
302.25
|
298.70
|
28,200
|
|
|
2/18/2025
|
-37.20 / -10.00%
|
400.00
|
400.00
|
334.80
|
334.80
|
345.24
|
331.80
|
38,200
|
|
|
2/17/2025
|
+13.60 / +3.79%
|
359.00
|
394.20
|
359.00
|
372.00
|
374.76
|
368.67
|
38,600
|
|
|
2/14/2025
|
-22.70 / -5.96%
|
408.00
|
419.00
|
350.00
|
358.40
|
387.95
|
355.19
|
33,200
|
|
|
2/13/2025
|
+34.60 / +9.99%
|
349.00
|
381.10
|
346.50
|
381.10
|
377.21
|
377.69
|
44,900
|
|
|
2/12/2025
|
+31.50 / +10.00%
|
310.00
|
346.50
|
310.00
|
346.50
|
329.30
|
343.40
|
19,700
|
|
|
2/11/2025
|
+6.30 / +2.04%
|
309.00
|
335.00
|
309.00
|
315.00
|
312.01
|
312.18
|
7,200
|
|
|
2/10/2025
|
+16.60 / +5.68%
|
296.00
|
321.30
|
292.10
|
308.70
|
311.10
|
305.93
|
11,900
|
|
|
2/7/2025
|
+26.50 / +9.98%
|
292.10
|
292.10
|
292.00
|
292.10
|
292.10
|
289.48
|
20,800
|
|
|
2/6/2025
|
+24.10 / +9.98%
|
241.90
|
265.60
|
241.90
|
265.60
|
264.30
|
263.22
|
4,700
|
|
|
2/5/2025
|
+19.40 / +8.73%
|
242.00
|
242.00
|
239.00
|
241.50
|
240.41
|
239.34
|
3,900
|
|
|
2/4/2025
|
+19.10 / +9.41%
|
217.00
|
223.30
|
215.00
|
222.10
|
220.06
|
220.11
|
4,100
|
|
|
2/3/2025
|
+0.80 / +0.40%
|
202.20
|
203.00
|
200.00
|
203.00
|
200.34
|
201.18
|
3,600
|
|
|
1/24/2025
|
+2.10 / +1.05%
|
200.00
|
205.00
|
200.00
|
202.20
|
201.20
|
200.39
|
3,700
|
|
|
1/23/2025
|
+0.10 / +0.05%
|
202.00
|
210.00
|
200.00
|
200.10
|
203.89
|
198.31
|
5,600
|
|
|
1/22/2025
|
-10.00 / -4.76%
|
210.00
|
210.00
|
200.00
|
200.00
|
206.25
|
198.21
|
6,300
|
|
|
1/21/2025
|
-0.10 / -0.05%
|
210.00
|
210.00
|
199.00
|
210.00
|
199.82
|
208.12
|
4,700
|
|
|
1/20/2025
|
-14.70 / -6.54%
|
210.00
|
219.00
|
202.40
|
210.10
|
205.34
|
208.22
|
12,200
|
|
|
1/17/2025
|
+0.90 / +0.40%
|
216.10
|
224.80
|
216.00
|
224.80
|
219.39
|
222.79
|
6,100
|
|
|
1/16/2025
|
0.00 / 0.00%
|
223.90
|
223.90
|
223.90
|
223.90
|
223.90
|
221.89
|
0
|
|
|
1/15/2025
|
-9.00 / -3.86%
|
223.00
|
223.90
|
215.00
|
223.90
|
218.09
|
221.89
|
900
|
|
|