Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HGRE11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 102.18 | -0.32 | -0.31% | 102.50 | 103.49 | 101.12 | 15,876 |
| Mar 06 2025 | 102.50 | 1.50 | 1.49% | 101.02 | 102.50 | 101.00 | 8,569 |
| Mar 05 2025 | 101.00 | -0.98 | -0.96% | 101.13 | 102.82 | 100.00 | 10,643 |
| Feb 28 2025 | 101.98 | 0.22 | 0.22% | 101.11 | 103.47 | 100.99 | 14,587 |
| Feb 27 2025 | 101.76 | -0.44 | -0.43% | 102.20 | 103.23 | 101.31 | 10,826 |
| Feb 26 2025 | 102.20 | -0.25 | -0.24% | 103.00 | 103.50 | 102.00 | 12,312 |
| Feb 25 2025 | 102.45 | 1.60 | 1.59% | 100.70 | 102.72 | 100.24 | 13,019 |
| Feb 24 2025 | 100.85 | -0.15 | -0.15% | 101.00 | 101.95 | 100.00 | 13,369 |
| Feb 21 2025 | 101.00 | 2.60 | 2.64% | 99.39 | 101.00 | 98.59 | 12,343 |
| Feb 20 2025 | 98.40 | 0.56 | 0.57% | 98.00 | 99.49 | 97.89 | 15,178 |
| Feb 19 2025 | 97.84 | 0.21 | 0.22% | 98.61 | 98.99 | 97.64 | 10,374 |
| Feb 18 2025 | 97.63 | -0.32 | -0.33% | 97.95 | 99.92 | 96.80 | 21,314 |
| Feb 17 2025 | 97.95 | 2.79 | 2.93% | 95.25 | 98.20 | 95.25 | 13,475 |
| Feb 14 2025 | 95.16 | 0.30 | 0.32% | 95.12 | 95.94 | 94.90 | 11,292 |
| Feb 13 2025 | 94.86 | -0.14 | -0.15% | 95.00 | 95.36 | 94.64 | 7,887 |
| Feb 12 2025 | 95.00 | 0.29 | 0.31% | 94.71 | 95.52 | 94.30 | 9,172 |
| Feb 11 2025 | 94.71 | -0.28 | -0.29% | 94.99 | 95.80 | 94.50 | 10,152 |
| Feb 10 2025 | 94.99 | -0.50 | -0.52% | 95.83 | 95.95 | 94.00 | 17,153 |
| Feb 07 2025 | 95.49 | 0.86 | 0.91% | 94.63 | 95.94 | 94.57 | 12,344 |
| Feb 06 2025 | 94.63 | -0.79 | -0.83% | 95.42 | 95.88 | 94.35 | 13,681 |
| Feb 05 2025 | 95.42 | 0.04 | 0.04% | 95.38 | 95.88 | 95.25 | 6,477 |
| Feb 04 2025 | 95.38 | 0.38 | 0.40% | 95.95 | 96.44 | 95.16 | 12,289 |
| Feb 03 2025 | 95.00 | -4.05 | -4.09% | 97.89 | 97.98 | 95.00 | 20,683 |
| Jan 31 2025 | 99.05 | 2.05 | 2.11% | 97.00 | 99.47 | 96.90 | 11,184 |
| Jan 30 2025 | 97.00 | 2.93 | 3.11% | 94.23 | 97.00 | 94.09 | 10,233 |
| Jan 29 2025 | 94.07 | 0.88 | 0.94% | 93.28 | 94.22 | 93.26 | 8,673 |
| Jan 28 2025 | 93.19 | -2.90 | -3.02% | 96.00 | 96.49 | 93.16 | 25,059 |
| Jan 27 2025 | 96.09 | 0.31 | 0.32% | 95.70 | 96.97 | 95.01 | 13,744 |
| Jan 24 2025 | 95.78 | -0.30 | -0.31% | 96.08 | 96.40 | 95.54 | 11,628 |
| Jan 23 2025 | 96.08 | -0.93 | -0.96% | 97.01 | 97.69 | 95.72 | 9,341 |
| Jan 22 2025 | 97.01 | -0.99 | -1.01% | 98.00 | 99.05 | 96.01 | 14,021 |
| Jan 21 2025 | 98.00 | -0.08 | -0.08% | 98.11 | 99.39 | 97.65 | 11,391 |
| Jan 20 2025 | 98.08 | -0.52 | -0.53% | 98.60 | 99.00 | 97.76 | 9,152 |
| Jan 17 2025 | 98.60 | -0.61 | -0.61% | 99.00 | 99.00 | 95.61 | 16,381 |
| Jan 16 2025 | 99.21 | -1.25 | -1.24% | 99.94 | 100.48 | 98.90 | 12,704 |
| Jan 15 2025 | 100.46 | 3.96 | 4.10% | 96.50 | 100.47 | 96.50 | 13,081 |
| Jan 14 2025 | 96.50 | 0.60 | 0.63% | 96.75 | 97.24 | 96.03 | 12,742 |
| Jan 13 2025 | 95.90 | -1.44 | -1.48% | 97.64 | 98.47 | 95.53 | 14,408 |
| Jan 10 2025 | 97.34 | -1.18 | -1.20% | 98.52 | 99.20 | 96.90 | 14,372 |
| Jan 09 2025 | 98.52 | 0.62 | 0.63% | 98.88 | 99.50 | 97.56 | 9,401 |
| Jan 08 2025 | 97.90 | -2.04 | -2.04% | 99.94 | 100.00 | 97.90 | 12,328 |
| Jan 07 2025 | 99.94 | -0.20 | -0.20% | 100.09 | 100.39 | 99.56 | 8,841 |
| Jan 06 2025 | 100.14 | -1.06 | -1.05% | 101.20 | 102.32 | 100.04 | 12,862 |
| Jan 03 2025 | 101.20 | 0.15 | 0.15% | 102.07 | 102.99 | 100.23 | 13,712 |
| Jan 02 2025 | 101.05 | -2.55 | -2.46% | 102.82 | 103.33 | 100.00 | 14,982 |
| Dec 30 2024 | 103.60 | -1.30 | -1.24% | 104.95 | 106.13 | 103.01 | 25,659 |
| Dec 27 2024 | 104.90 | 1.08 | 1.04% | 105.00 | 105.88 | 103.82 | 15,725 |
| Dec 26 2024 | 103.82 | 1.87 | 1.83% | 102.05 | 106.87 | 102.00 | 18,641 |
| Dec 23 2024 | 101.95 | 1.97 | 1.97% | 99.98 | 103.80 | 99.50 | 14,628 |
| Dec 20 2024 | 99.98 | 4.98 | 5.24% | 94.58 | 100.00 | 94.48 | 21,576 |
| Dec 19 2024 | 95.00 | 0.10 | 0.11% | 95.01 | 96.05 | 94.00 | 13,040 |
| Dec 18 2024 | 94.90 | -1.52 | -1.58% | 97.39 | 97.46 | 94.90 | 19,272 |
| Dec 17 2024 | 96.42 | -2.08 | -2.11% | 98.50 | 98.50 | 96.17 | 18,489 |
| Dec 16 2024 | 98.50 | -0.19 | -0.19% | 98.70 | 99.00 | 97.20 | 20,476 |
| Dec 13 2024 | 98.69 | 2.69 | 2.80% | 96.00 | 98.77 | 94.59 | 18,368 |
| Dec 12 2024 | 96.00 | 1.25 | 1.32% | 94.01 | 96.66 | 94.01 | 17,553 |
| Dec 11 2024 | 94.75 | -0.28 | -0.29% | 95.03 | 95.81 | 93.80 | 25,515 |
| Dec 10 2024 | 95.03 | -2.96 | -3.02% | 97.99 | 98.74 | 95.02 | 20,650 |
| Dec 09 2024 | 97.99 | -0.42 | -0.43% | 98.42 | 98.89 | 97.04 | 16,917 |
