|
Closing price on 8/14/2025
|
|
| Open |
317.70 |
| High |
322.00 |
| Low |
317.00 |
| Volume |
1,700 |
| Split-adjusted Price |
322.00 |
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2025
|
-3.70 / -1.14%
|
317.70
|
322.00
|
317.00
|
322.00
|
317.80
|
322.00
|
1,700
|
|
|
8/13/2025
|
-0.80 / -0.25%
|
319.00
|
326.30
|
316.10
|
325.70
|
320.52
|
325.70
|
2,400
|
|
|
8/12/2025
|
+1.50 / +0.46%
|
321.30
|
326.50
|
315.00
|
326.50
|
319.42
|
326.50
|
5,500
|
|
|
8/11/2025
|
+6.90 / +2.17%
|
325.00
|
327.00
|
317.10
|
325.00
|
322.47
|
325.00
|
6,600
|
|
|
8/8/2025
|
-6.30 / -1.94%
|
324.40
|
324.40
|
318.00
|
318.10
|
318.78
|
318.10
|
2,800
|
|
|
8/7/2025
|
+3.60 / +1.12%
|
320.80
|
328.00
|
318.00
|
324.40
|
322.34
|
324.40
|
1,400
|
|
|
8/6/2025
|
-0.10 / -0.03%
|
320.60
|
320.80
|
320.40
|
320.80
|
320.52
|
320.80
|
600
|
|
|
8/5/2025
|
-0.10 / -0.03%
|
321.00
|
321.00
|
316.30
|
320.90
|
319.78
|
320.90
|
2,500
|
|
|
8/4/2025
|
-4.90 / -1.50%
|
317.10
|
321.00
|
315.00
|
321.00
|
316.13
|
321.00
|
7,300
|
|
|
8/1/2025
|
-2.60 / -0.79%
|
328.50
|
328.50
|
320.00
|
325.90
|
323.06
|
325.90
|
8,000
|
|
|
7/31/2025
|
-1.20 / -0.36%
|
320.00
|
329.50
|
318.00
|
328.50
|
321.80
|
328.50
|
5,000
|
|
|
7/30/2025
|
+8.70 / +2.71%
|
331.80
|
331.80
|
316.10
|
329.70
|
323.82
|
329.70
|
4,700
|
|
|
7/29/2025
|
-16.90 / -5.00%
|
340.00
|
340.30
|
321.00
|
321.00
|
334.14
|
321.00
|
8,600
|
|
|
7/28/2025
|
+7.60 / +2.30%
|
339.00
|
339.00
|
330.30
|
337.90
|
332.44
|
337.90
|
10,300
|
|
|
7/25/2025
|
-12.20 / -3.56%
|
335.10
|
338.00
|
330.10
|
330.30
|
333.27
|
330.30
|
11,700
|
|
|
7/24/2025
|
+1.50 / +0.44%
|
341.00
|
344.50
|
333.30
|
342.50
|
337.19
|
342.50
|
4,100
|
|
|
7/23/2025
|
-19.00 / -5.28%
|
348.50
|
348.50
|
340.00
|
341.00
|
344.88
|
341.00
|
9,700
|
|
|
7/22/2025
|
+14.90 / +4.32%
|
352.00
|
363.00
|
348.50
|
360.00
|
355.04
|
360.00
|
9,600
|
|
|
7/21/2025
|
+23.10 / +7.17%
|
354.20
|
354.20
|
331.10
|
345.10
|
337.47
|
345.10
|
11,700
|
|
|
7/18/2025
|
+17.30 / +5.68%
|
335.10
|
335.10
|
321.00
|
322.00
|
329.14
|
322.00
|
9,700
|
|
|
7/17/2025
|
+27.70 / +10.00%
|
277.00
|
304.70
|
275.00
|
304.70
|
296.82
|
304.70
|
11,300
|
|
|
7/16/2025
|
+1.10 / +0.40%
|
275.90
|
277.00
|
272.10
|
277.00
|
274.67
|
277.00
|
900
|
|
|
7/15/2025
|
-0.90 / -0.33%
|
276.00
|
276.00
|
272.00
|
275.90
|
274.00
|
275.90
|
400
|
|
|
7/14/2025
|
-2.90 / -1.04%
|
275.00
|
276.80
|
270.00
|
276.80
|
272.34
|
276.80
|
9,600
|
|
|
7/11/2025
|
-0.40 / -0.14%
|
280.00
|
280.10
|
279.70
|
279.70
|
279.89
|
279.70
|
2,700
|
|
|
7/10/2025
|
-4.00 / -1.41%
|
284.10
|
284.10
|
272.30
|
280.10
|
279.71
|
280.10
|
7,800
|
|
|
7/9/2025
|
+0.10 / +0.04%
|
284.30
|
284.30
|
284.10
|
284.10
|
284.20
|
284.10
|
300
|
|
|
7/8/2025
|
+6.20 / +2.23%
|
284.00
|
286.00
|
282.70
|
284.00
|
284.13
|
284.00
|
6,000
|
|
|
7/7/2025
|
-4.10 / -1.45%
|
287.00
|
287.00
|
277.80
|
277.80
|
282.44
|
277.80
|
1,300
|
|
|
7/4/2025
|
0.00 / 0.00%
|
281.90
|
281.90
|
281.90
|
281.90
|
281.90
|
281.90
|
900
|
|
|