Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 515.00 | 4.00 | 0.78% | 514.00 | 515.00 | 510.00 | 908,856 |
| Jan 09 2025 | 511.00 | 0.00 | 0.00% | 515.00 | 515.00 | 508.00 | 718,671 |
| Jan 08 2025 | 511.00 | -5.00 | -0.97% | 515.00 | 516.00 | 511.00 | 1,013,564 |
| Jan 07 2025 | 516.00 | -14.00 | -2.64% | 531.00 | 531.00 | 514.00 | 734,322 |
| Jan 06 2025 | 530.00 | -7.00 | -1.30% | 538.00 | 540.00 | 530.00 | 507,485 |
| Jan 03 2025 | 537.00 | 0.00 | 0.00% | 535.00 | 539.00 | 535.00 | 375,114 |
| Jan 02 2025 | 537.00 | -2.00 | -0.37% | 536.00 | 545.00 | 535.00 | 324,185 |
| Dec 31 2024 | 539.00 | 7.00 | 1.32% | 528.00 | 541.00 | 528.00 | 120,548 |
| Dec 30 2024 | 532.00 | -3.00 | -0.56% | 536.00 | 536.00 | 524.00 | 243,715 |
| Dec 27 2024 | 535.00 | -3.00 | -0.56% | 535.00 | 536.00 | 531.00 | 228,763 |
| Dec 24 2024 | 538.00 | 5.00 | 0.94% | 525.00 | 538.00 | 525.00 | 148,113 |
| Dec 23 2024 | 533.00 | 8.00 | 1.52% | 526.00 | 533.00 | 522.00 | 415,102 |
| Dec 20 2024 | 525.00 | 3.00 | 0.57% | 518.00 | 532.00 | 513.00 | 2,713,926 |
| Dec 19 2024 | 522.00 | 10.00 | 1.95% | 511.00 | 522.00 | 510.00 | 1,384,558 |
| Dec 18 2024 | 512.00 | 2.00 | 0.39% | 511.00 | 515.00 | 510.00 | 1,209,855 |
| Dec 17 2024 | 510.00 | -4.00 | -0.78% | 515.00 | 516.00 | 510.00 | 365,120 |
| Dec 16 2024 | 514.00 | -3.00 | -0.58% | 517.00 | 518.00 | 511.00 | 1,172,910 |
| Dec 13 2024 | 517.00 | 3.00 | 0.58% | 517.00 | 519.00 | 515.00 | 428,063 |
| Dec 12 2024 | 514.00 | 2.00 | 0.39% | 515.00 | 516.00 | 511.00 | 1,667,401 |
| Dec 11 2024 | 512.00 | -7.00 | -1.35% | 516.00 | 519.00 | 512.00 | 1,322,531 |
| Dec 10 2024 | 519.00 | -3.00 | -0.57% | 522.00 | 522.00 | 517.00 | 588,273 |
| Dec 09 2024 | 522.00 | -3.00 | -0.57% | 529.00 | 530.00 | 521.00 | 849,855 |
| Dec 06 2024 | 525.00 | -4.00 | -0.76% | 530.00 | 530.00 | 525.00 | 1,709,910 |
| Dec 05 2024 | 529.00 | -1.00 | -0.19% | 538.00 | 538.00 | 525.00 | 977,837 |
| Dec 04 2024 | 530.00 | -1.00 | -0.19% | 533.00 | 533.00 | 528.00 | 627,420 |
| Dec 03 2024 | 531.00 | 3.00 | 0.57% | 532.00 | 535.00 | 530.00 | 685,141 |
| Dec 02 2024 | 528.00 | -5.00 | -0.94% | 533.00 | 536.00 | 528.00 | 412,765 |
| Nov 29 2024 | 533.00 | -2.00 | -0.37% | 532.00 | 544.00 | 532.00 | 324,156 |
| Nov 28 2024 | 535.00 | 2.00 | 0.38% | 536.00 | 539.00 | 534.00 | 391,999 |
| Nov 27 2024 | 533.00 | -6.00 | -1.11% | 538.00 | 539.00 | 532.00 | 784,770 |
| Nov 26 2024 | 539.00 | -8.00 | -1.46% | 539.00 | 543.00 | 532.00 | 1,310,894 |
| Nov 25 2024 | 547.00 | 10.00 | 1.86% | 539.00 | 549.00 | 538.00 | 698,235 |
| Nov 22 2024 | 537.00 | 0.00 | 0.00% | 534.00 | 539.00 | 532.00 | 442,105 |
| Nov 21 2024 | 537.00 | 7.00 | 1.32% | 538.00 | 538.00 | 534.00 | 548,017 |
| Nov 20 2024 | 530.00 | -5.00 | -0.93% | 540.00 | 540.00 | 530.00 | 353,239 |
| Nov 19 2024 | 535.00 | -3.00 | -0.56% | 530.00 | 539.00 | 530.00 | 1,787,820 |
| Nov 18 2024 | 538.00 | 0.00 | 0.00% | 540.00 | 540.00 | 532.00 | 750,724 |
| Nov 15 2024 | 538.00 | 6.00 | 1.13% | 530.00 | 540.00 | 525.00 | 927,273 |
| Nov 14 2024 | 532.00 | 0.00 | 0.00% | 535.00 | 539.00 | 532.00 | 369,364 |
| Nov 13 2024 | 532.00 | -2.00 | -0.37% | 537.00 | 537.00 | 527.00 | 520,070 |
| Nov 12 2024 | 534.00 | -7.00 | -1.29% | 541.00 | 541.00 | 531.00 | 1,323,646 |
| Nov 11 2024 | 541.00 | 12.00 | 2.27% | 532.00 | 544.00 | 532.00 | 788,739 |
| Nov 08 2024 | 529.00 | 6.00 | 1.15% | 522.00 | 529.00 | 522.00 | 321,739 |
| Nov 07 2024 | 523.00 | 7.00 | 1.36% | 515.00 | 525.00 | 515.00 | 642,510 |
| Nov 06 2024 | 516.00 | 1.00 | 0.19% | 515.00 | 526.00 | 515.00 | 561,913 |
| Nov 05 2024 | 515.00 | 0.00 | 0.00% | 515.00 | 520.00 | 512.00 | 461,466 |
| Nov 04 2024 | 515.00 | 4.00 | 0.78% | 513.00 | 516.00 | 512.00 | 573,816 |
| Nov 01 2024 | 511.00 | 1.00 | 0.20% | 511.00 | 513.00 | 510.00 | 359,717 |
| Oct 31 2024 | 510.00 | -10.00 | -1.92% | 526.00 | 526.00 | 509.00 | 2,326,215 |
| Oct 30 2024 | 520.00 | 8.00 | 1.56% | 514.00 | 529.00 | 513.00 | 1,147,184 |
| Oct 29 2024 | 512.00 | 0.00 | 0.00% | 512.00 | 518.00 | 511.00 | 1,424,107 |
| Oct 28 2024 | 512.00 | -6.00 | -1.16% | 514.00 | 515.00 | 510.00 | 1,251,102 |
| Oct 25 2024 | 518.00 | 6.00 | 1.17% | 511.00 | 518.00 | 509.00 | 1,040,846 |
| Oct 24 2024 | 512.00 | 4.00 | 0.79% | 505.00 | 512.00 | 505.00 | 1,082,161 |
| Oct 23 2024 | 508.00 | -7.00 | -1.36% | 515.00 | 515.00 | 507.00 | 961,198 |
| Oct 22 2024 | 515.00 | 0.00 | 0.00% | 517.00 | 517.00 | 508.00 | 760,627 |
| Oct 21 2024 | 515.00 | 9.00 | 1.78% | 508.00 | 516.00 | 507.00 | 981,394 |
| Oct 18 2024 | 506.00 | -4.00 | -0.78% | 510.00 | 512.00 | 506.00 | 817,263 |
| Oct 17 2024 | 510.00 | 8.00 | 1.59% | 504.00 | 511.00 | 504.00 | 667,297 |
| Oct 16 2024 | 502.00 | -5.00 | -0.99% | 509.00 | 514.00 | 502.00 | 926,325 |
| Oct 15 2024 | 507.00 | 1.00 | 0.20% | 506.00 | 510.00 | 506.00 | 1,512,852 |
| Oct 14 2024 | 506.00 | -3.00 | -0.59% | 506.00 | 509.00 | 503.00 | 687,041 |
