Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HGRE11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 117.47 | -0.03 | -0.03% | 117.60 | 117.60 | 117.05 | 11,978 |
| Jul 25 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.90 | 117.00 | 7,952 |
| Jul 24 2024 | 117.50 | -0.28 | -0.24% | 117.50 | 117.90 | 117.00 | 8,948 |
| Jul 23 2024 | 117.78 | 0.43 | 0.37% | 117.37 | 117.84 | 117.35 | 7,721 |
| Jul 22 2024 | 117.35 | 0.33 | 0.28% | 117.49 | 117.90 | 117.01 | 12,928 |
| Jul 19 2024 | 117.02 | -0.23 | -0.20% | 117.10 | 117.64 | 116.44 | 5,981 |
| Jul 18 2024 | 117.25 | 0.00 | 0.00% | 117.12 | 117.88 | 116.39 | 11,188 |
| Jul 17 2024 | 117.25 | -0.05 | -0.04% | 117.30 | 117.98 | 116.89 | 10,666 |
| Jul 16 2024 | 117.30 | 0.40 | 0.34% | 117.14 | 117.30 | 116.90 | 11,236 |
| Jul 15 2024 | 116.90 | 1.90 | 1.65% | 115.18 | 116.91 | 115.02 | 18,120 |
| Jul 12 2024 | 115.00 | 1.17 | 1.03% | 114.08 | 115.35 | 114.01 | 15,209 |
| Jul 11 2024 | 113.83 | -0.25 | -0.22% | 114.05 | 114.40 | 113.70 | 10,746 |
| Jul 10 2024 | 114.08 | -0.11 | -0.10% | 114.20 | 114.80 | 113.81 | 11,364 |
| Jul 09 2024 | 114.19 | -0.05 | -0.04% | 114.23 | 114.87 | 113.50 | 10,723 |
| Jul 08 2024 | 114.24 | -0.55 | -0.48% | 114.85 | 115.39 | 113.60 | 23,408 |
| Jul 05 2024 | 114.79 | -1.10 | -0.95% | 115.90 | 117.22 | 112.09 | 48,806 |
| Jul 04 2024 | 115.89 | 0.71 | 0.62% | 115.24 | 116.43 | 115.24 | 9,653 |
| Jul 03 2024 | 115.18 | 0.18 | 0.16% | 114.60 | 115.89 | 114.58 | 13,814 |
| Jul 02 2024 | 115.00 | -0.98 | -0.84% | 114.94 | 115.81 | 114.54 | 17,050 |
| Jul 01 2024 | 115.98 | -3.37 | -2.82% | 117.45 | 117.70 | 114.95 | 15,981 |
| Jun 28 2024 | 119.35 | 1.35 | 1.14% | 118.00 | 119.86 | 117.91 | 16,410 |
| Jun 27 2024 | 118.00 | 1.94 | 1.67% | 116.25 | 118.00 | 116.24 | 10,037 |
| Jun 26 2024 | 116.06 | 0.36 | 0.31% | 115.84 | 117.72 | 115.58 | 13,954 |
| Jun 25 2024 | 115.70 | 0.00 | 0.00% | 115.90 | 115.90 | 115.24 | 12,659 |
| Jun 24 2024 | 115.70 | -0.20 | -0.17% | 115.28 | 115.90 | 114.62 | 11,929 |
| Jun 21 2024 | 115.90 | -0.86 | -0.74% | 116.39 | 118.00 | 115.25 | 14,474 |
| Jun 20 2024 | 116.76 | 2.27 | 1.98% | 114.72 | 116.78 | 114.52 | 11,022 |
| Jun 19 2024 | 114.49 | 0.50 | 0.44% | 113.52 | 114.80 | 113.30 | 8,266 |
| Jun 18 2024 | 113.99 | 0.39 | 0.34% | 113.60 | 114.00 | 113.49 | 8,397 |
| Jun 17 2024 | 113.60 | 0.01 | 0.01% | 113.60 | 114.40 | 112.98 | 16,667 |
| Jun 14 2024 | 113.59 | 1.98 | 1.77% | 112.09 | 114.00 | 112.00 | 14,542 |
| Jun 13 2024 | 111.61 | -1.18 | -1.05% | 113.03 | 113.03 | 111.60 | 12,130 |
| Jun 12 2024 | 112.79 | -2.03 | -1.77% | 114.80 | 115.22 | 112.51 | 17,944 |
| Jun 11 2024 | 114.82 | -0.38 | -0.33% | 115.28 | 115.50 | 114.80 | 12,007 |
| Jun 10 2024 | 115.20 | -0.39 | -0.34% | 115.59 | 116.48 | 115.10 | 18,422 |
| Jun 07 2024 | 115.59 | -0.21 | -0.18% | 115.84 | 116.50 | 115.33 | 13,185 |
| Jun 06 2024 | 115.80 | -0.30 | -0.26% | 116.19 | 116.60 | 115.50 | 12,909 |
| Jun 05 2024 | 116.10 | -0.66 | -0.57% | 116.76 | 117.30 | 115.67 | 14,556 |
| Jun 04 2024 | 116.76 | 0.32 | 0.27% | 116.51 | 117.67 | 116.44 | 18,447 |
| Jun 03 2024 | 116.44 | -1.66 | -1.41% | 117.51 | 118.07 | 116.00 | 17,760 |
| May 31 2024 | 118.10 | 0.70 | 0.60% | 117.64 | 118.48 | 117.41 | 13,984 |
| May 29 2024 | 117.40 | -0.86 | -0.73% | 118.33 | 118.40 | 117.00 | 15,253 |
| May 28 2024 | 118.26 | -0.25 | -0.21% | 118.64 | 118.92 | 117.93 | 10,816 |
| May 27 2024 | 118.51 | 0.01 | 0.01% | 118.59 | 119.19 | 118.02 | 18,852 |
| May 24 2024 | 118.50 | -1.03 | -0.86% | 119.50 | 119.56 | 117.52 | 22,394 |
| May 23 2024 | 119.53 | -0.22 | -0.18% | 119.74 | 119.75 | 119.35 | 13,478 |
| May 22 2024 | 119.75 | -0.75 | -0.62% | 120.75 | 121.34 | 119.49 | 21,882 |
| May 21 2024 | 120.50 | -2.49 | -2.02% | 122.99 | 122.99 | 120.50 | 20,761 |
| May 20 2024 | 122.99 | 0.02 | 0.02% | 122.96 | 123.24 | 122.55 | 15,186 |
| May 17 2024 | 122.97 | 0.34 | 0.28% | 122.75 | 123.10 | 122.22 | 11,887 |
| May 16 2024 | 122.63 | -0.83 | -0.67% | 123.44 | 123.82 | 122.51 | 11,069 |
| May 15 2024 | 123.46 | 1.22 | 1.00% | 122.24 | 123.46 | 122.24 | 9,551 |
| May 14 2024 | 122.24 | -1.04 | -0.84% | 123.34 | 123.37 | 121.90 | 14,072 |
| May 13 2024 | 123.28 | -3.37 | -2.66% | 126.20 | 126.20 | 123.00 | 22,035 |
| May 10 2024 | 126.65 | 3.15 | 2.55% | 123.50 | 126.99 | 123.37 | 17,769 |
| May 09 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.53 | 123.21 | 8,923 |
| May 08 2024 | 123.50 | 0.70 | 0.57% | 123.05 | 123.90 | 122.99 | 16,705 |
| May 07 2024 | 122.80 | -0.94 | -0.76% | 123.70 | 123.70 | 122.45 | 10,294 |
| May 06 2024 | 123.74 | -0.26 | -0.21% | 123.70 | 123.96 | 123.40 | 11,361 |
| May 03 2024 | 124.00 | 0.90 | 0.73% | 123.45 | 124.68 | 123.14 | 13,238 |
| May 02 2024 | 123.10 | -0.60 | -0.49% | 123.41 | 127.49 | 123.10 | 30,939 |
| Apr 30 2024 | 123.70 | -1.80 | -1.43% | 125.50 | 125.50 | 123.70 | 18,218 |
| Apr 29 2024 | 125.50 | 1.18 | 0.95% | 124.32 | 125.90 | 124.19 | 11,777 |
