|
Closing price on 1/23/2026
|
|
| Open |
230.00 |
| High |
230.00 |
| Low |
225.00 |
| Volume |
4,000 |
| Split-adjusted Price |
225.00 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-1.00 / -0.44%
|
230.00
|
230.00
|
225.00
|
225.00
|
226.04
|
225.00
|
4,000
|
|
|
1/22/2026
|
-4.00 / -1.74%
|
230.00
|
230.00
|
223.20
|
226.00
|
225.56
|
226.00
|
4,100
|
|
|
1/21/2026
|
+1.50 / +0.66%
|
238.00
|
238.00
|
226.60
|
230.00
|
230.92
|
230.00
|
5,100
|
|
|
1/20/2026
|
-3.30 / -1.42%
|
231.80
|
231.80
|
228.00
|
228.50
|
229.82
|
228.50
|
14,100
|
|
|
1/19/2026
|
-0.10 / -0.04%
|
231.90
|
231.90
|
225.60
|
231.80
|
230.51
|
231.80
|
2,800
|
|
|
1/16/2026
|
0.00 / 0.00%
|
235.50
|
236.00
|
230.50
|
231.90
|
234.06
|
231.90
|
5,200
|
|
|
1/15/2026
|
-3.70 / -1.57%
|
232.00
|
232.00
|
228.00
|
231.90
|
229.51
|
231.90
|
9,900
|
|
|
1/14/2026
|
-0.10 / -0.04%
|
237.00
|
237.00
|
231.10
|
235.60
|
233.31
|
235.60
|
3,700
|
|
|
1/13/2026
|
-2.30 / -0.97%
|
236.80
|
236.90
|
231.00
|
235.70
|
233.94
|
235.70
|
12,400
|
|
|
1/12/2026
|
-1.80 / -0.75%
|
232.00
|
239.80
|
230.10
|
238.00
|
233.54
|
238.00
|
4,100
|
|
|
1/9/2026
|
-1.40 / -0.58%
|
246.00
|
246.00
|
233.50
|
239.80
|
236.66
|
239.80
|
4,800
|
|
|
1/8/2026
|
+0.70 / +0.29%
|
245.00
|
246.50
|
229.00
|
241.20
|
241.50
|
241.20
|
4,200
|
|
|
1/7/2026
|
+2.50 / +1.05%
|
236.00
|
250.00
|
236.00
|
240.50
|
241.94
|
240.50
|
8,500
|
|
|
1/6/2026
|
+7.00 / +3.03%
|
231.00
|
238.50
|
231.00
|
238.00
|
238.15
|
238.00
|
11,500
|
|
|
1/5/2026
|
-8.70 / -3.63%
|
236.00
|
236.00
|
231.00
|
231.00
|
235.44
|
231.00
|
1,600
|
|
|
12/31/2025
|
-0.10 / -0.04%
|
239.80
|
239.80
|
239.40
|
239.70
|
239.63
|
239.70
|
300
|
|
|
12/30/2025
|
-0.20 / -0.08%
|
236.00
|
241.00
|
235.00
|
239.80
|
238.75
|
239.80
|
2,500
|
|
|
12/29/2025
|
+0.60 / +0.25%
|
239.00
|
241.00
|
234.00
|
240.00
|
239.46
|
240.00
|
1,700
|
|
|
12/26/2025
|
-1.60 / -0.66%
|
237.50
|
240.00
|
234.00
|
239.40
|
235.95
|
239.40
|
5,800
|
|
|
12/25/2025
|
-0.10 / -0.04%
|
241.10
|
241.10
|
239.00
|
241.00
|
240.82
|
241.00
|
2,700
|
|
|
12/24/2025
|
+2.00 / +0.84%
|
239.10
|
241.40
|
239.10
|
241.10
|
240.81
|
241.10
|
8,200
|
|
|
12/23/2025
|
-0.70 / -0.29%
|
239.80
|
239.80
|
237.20
|
239.10
|
238.31
|
239.10
|
2,900
|
|
|
12/22/2025
|
+0.80 / +0.33%
|
239.00
|
239.80
|
235.00
|
239.80
|
238.99
|
239.80
|
8,000
|
|
|
12/19/2025
|
0.00 / 0.00%
|
239.00
|
239.00
|
238.50
|
239.00
|
238.93
|
239.00
|
2,200
|
|
|
12/18/2025
|
0.00 / 0.00%
|
239.00
|
239.50
|
239.00
|
239.00
|
239.04
|
239.00
|
4,000
|
|
|
12/17/2025
|
-2.00 / -0.83%
|
241.00
|
241.00
|
236.60
|
239.00
|
237.37
|
239.00
|
2,100
|
|
|
12/16/2025
|
0.00 / 0.00%
|
241.00
|
241.00
|
241.00
|
241.00
|
241.00
|
241.00
|
100
|
|
|
12/15/2025
|
+3.00 / +1.26%
|
235.00
|
241.00
|
230.10
|
241.00
|
236.39
|
241.00
|
1,400
|
|
|
12/12/2025
|
-3.30 / -1.37%
|
242.90
|
243.00
|
237.60
|
238.00
|
239.52
|
238.00
|
6,800
|
|
|
12/11/2025
|
0.00 / 0.00%
|
241.40
|
246.00
|
238.60
|
241.30
|
239.42
|
241.30
|
2,500
|
|
|