Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HGBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16 2024 | 68.23 | -0.09 | -0.13% | 68.34 | 68.39 | 68.22 | 23,954 |
| Dec 13 2024 | 68.32 | -0.20 | -0.29% | 68.30 | 68.38 | 68.24 | 144,880 |
| Dec 12 2024 | 68.52 | 0.44 | 0.65% | 68.59 | 68.63 | 68.50 | 67,614 |
| Dec 11 2024 | 68.08 | -0.17 | -0.25% | 68.17 | 68.17 | 68.05 | 28,348 |
| Dec 10 2024 | 68.25 | -0.34 | -0.50% | 68.31 | 68.31 | 68.22 | 28,239 |
| Dec 09 2024 | 68.59 | 0.17 | 0.25% | 68.74 | 68.74 | 68.58 | 21,683 |
| Dec 06 2024 | 68.42 | 0.01 | 0.01% | 68.40 | 68.47 | 68.35 | 26,463 |
| Dec 05 2024 | 68.41 | 0.26 | 0.38% | 68.66 | 68.67 | 68.35 | 80,353 |
| Dec 04 2024 | 68.15 | 0.03 | 0.04% | 68.30 | 68.30 | 68.04 | 67,717 |
| Dec 03 2024 | 68.12 | 0.40 | 0.59% | 68.11 | 68.20 | 68.04 | 50,252 |
| Dec 02 2024 | 67.72 | 0.10 | 0.15% | 67.80 | 67.83 | 67.67 | 17,857 |
| Nov 29 2024 | 67.62 | 0.10 | 0.15% | 67.51 | 67.64 | 67.41 | 16,008 |
| Nov 28 2024 | 67.52 | 0.01 | 0.01% | 67.42 | 67.53 | 67.39 | 27,464 |
| Nov 27 2024 | 67.51 | 0.25 | 0.37% | 67.51 | 67.65 | 67.50 | 21,344 |
| Nov 26 2024 | 67.26 | -0.25 | -0.37% | 67.60 | 67.60 | 67.01 | 20,236 |
| Nov 25 2024 | 67.51 | 0.59 | 0.88% | 67.44 | 67.54 | 67.43 | 15,378 |
| Nov 22 2024 | 66.92 | 0.47 | 0.71% | 66.70 | 67.02 | 66.70 | 12,003 |
| Nov 21 2024 | 66.45 | -0.17 | -0.26% | 66.69 | 66.69 | 66.35 | 26,186 |
| Nov 20 2024 | 66.62 | 0.06 | 0.09% | 66.66 | 66.72 | 66.56 | 23,410 |
| Nov 19 2024 | 66.56 | 0.26 | 0.39% | 66.32 | 66.56 | 66.28 | 36,487 |
| Nov 18 2024 | 66.30 | -0.44 | -0.66% | 66.22 | 66.33 | 66.15 | 30,164 |
| Nov 15 2024 | 66.74 | -0.43 | -0.64% | 67.03 | 67.03 | 66.68 | 10,289 |
| Nov 14 2024 | 67.17 | 0.16 | 0.24% | 67.19 | 67.26 | 67.08 | 20,368 |
| Nov 13 2024 | 67.01 | -0.34 | -0.50% | 67.13 | 67.13 | 67.01 | 27,608 |
| Nov 12 2024 | 67.35 | -0.03 | -0.04% | 67.39 | 67.50 | 67.32 | 8,426 |
| Nov 11 2024 | 67.38 | 0.25 | 0.37% | 67.42 | 67.44 | 67.30 | 14,819 |
| Nov 08 2024 | 67.13 | 0.35 | 0.52% | 67.18 | 67.28 | 67.11 | 17,528 |
| Nov 07 2024 | 66.78 | 0.64 | 0.97% | 66.83 | 66.84 | 66.58 | 22,461 |
| Nov 06 2024 | 66.14 | 1.38 | 2.13% | 65.52 | 66.25 | 65.45 | 34,821 |
| Nov 05 2024 | 64.76 | -0.32 | -0.49% | 65.00 | 65.00 | 64.69 | 21,268 |
| Nov 04 2024 | 65.08 | 0.38 | 0.59% | 64.79 | 65.08 | 64.76 | 9,438 |
| Nov 01 2024 | 64.70 | -0.80 | -1.22% | 64.69 | 64.73 | 64.55 | 43,195 |
| Oct 31 2024 | 65.50 | -0.63 | -0.95% | 65.63 | 65.68 | 65.50 | 17,456 |
| Oct 30 2024 | 66.13 | 0.15 | 0.23% | 66.20 | 66.29 | 66.12 | 20,340 |
| Oct 29 2024 | 65.98 | -0.13 | -0.20% | 66.02 | 66.07 | 65.94 | 20,580 |
| Oct 28 2024 | 66.11 | 0.47 | 0.72% | 65.84 | 66.11 | 65.84 | 21,847 |
| Oct 25 2024 | 65.64 | -0.10 | -0.15% | 65.74 | 65.77 | 65.63 | 17,696 |
| Oct 24 2024 | 65.74 | -0.39 | -0.59% | 65.71 | 65.81 | 65.60 | 16,879 |
| Oct 23 2024 | 66.13 | -0.01 | -0.02% | 66.04 | 66.17 | 66.04 | 27,835 |
| Oct 22 2024 | 66.14 | -0.26 | -0.39% | 66.29 | 66.29 | 66.09 | 12,893 |
| Oct 21 2024 | 66.40 | 0.27 | 0.41% | 66.53 | 66.53 | 66.40 | 13,350 |
| Oct 18 2024 | 66.13 | 0.13 | 0.20% | 66.26 | 66.27 | 66.08 | 26,090 |
| Oct 17 2024 | 66.00 | 0.14 | 0.21% | 66.14 | 66.14 | 65.99 | 18,262 |
| Oct 16 2024 | 65.86 | -0.67 | -1.01% | 65.86 | 65.93 | 65.83 | 13,280 |
| Oct 15 2024 | 66.53 | 0.61 | 0.93% | 66.51 | 66.61 | 66.475 | 18,568 |
| Oct 14 2024 | 65.92 | 0.27 | 0.41% | 65.94 | 66.00 | 65.89 | 9,731 |
| Oct 11 2024 | 65.65 | -0.07 | -0.11% | 65.65 | 65.71 | 65.63 | 12,236 |
| Oct 10 2024 | 65.72 | 0.57 | 0.87% | 65.73 | 65.75 | 65.68 | 21,459 |
| Oct 09 2024 | 65.15 | 0.40 | 0.62% | 65.27 | 65.27 | 65.09 | 23,951 |
| Oct 08 2024 | 64.75 | -0.65 | -0.99% | 64.79 | 64.95 | 64.66 | 28,125 |
| Oct 07 2024 | 65.40 | 0.58 | 0.89% | 65.47 | 65.48 | 65.31 | 19,382 |
| Oct 04 2024 | 64.82 | 0.00 | 0.00% | 64.78 | 64.92 | 64.72 | 13,541 |
| Oct 03 2024 | 64.82 | 0.11 | 0.17% | 65.02 | 65.02 | 64.77 | 15,861 |
| Oct 02 2024 | 64.71 | -0.73 | -1.12% | 64.81 | 64.94 | 64.70 | 16,855 |
| Oct 01 2024 | 65.44 | 0.26 | 0.40% | 65.30 | 65.48 | 65.30 | 16,855 |
| Sep 30 2024 | 65.18 | -0.29 | -0.44% | 65.33 | 65.33 | 65.14 | 43,354 |
| Sep 27 2024 | 65.47 | 0.00 | 0.00% | 65.43 | 65.56 | 65.28 | 44,330 |
| Sep 26 2024 | 65.47 | 0.72 | 1.11% | 65.14 | 65.47 | 65.07 | 44,821 |
| Sep 25 2024 | 64.75 | -0.10 | -0.15% | 64.94 | 65.00 | 64.75 | 35,359 |
| Sep 24 2024 | 64.85 | 0.08 | 0.12% | 64.82 | 64.88 | 64.67 | 13,846 |
| Sep 23 2024 | 64.77 | 0.04 | 0.06% | 64.86 | 64.95 | 64.75 | 23,939 |
| Sep 20 2024 | 64.73 | 0.32 | 0.50% | 64.91 | 64.91 | 64.71 | 23,124 |
| Sep 19 2024 | 64.41 | 0.46 | 0.72% | 64.25 | 64.45 | 64.045 | 16,684 |
| Sep 18 2024 | 63.95 | -0.03 | -0.05% | 64.00 | 64.02 | 63.89 | 31,051 |
