HG(HG)
HG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $32.22 | $32.70 | $32.05 | $32.39 | 386,890 |
| 5/19/2026 | $32.12 | $32.47 | $31.70 | $32.02 | 344,616 |
| 5/18/2026 | $31.92 | $32.50 | $31.92 | $32.15 | 443,700 |
| 5/15/2026 | $30.87 | $32.20 | $30.87 | $31.84 | 851,900 |
| 5/14/2026 | $30.50 | $31.24 | $30.47 | $30.84 | 446,503 |
| 5/13/2026 | $30.55 | $30.86 | $29.41 | $30.27 | 665,800 |
| 5/12/2026 | $30.99 | $31.24 | $30.61 | $30.71 | 467,600 |
| 5/11/2026 | $31.05 | $31.75 | $30.78 | $30.90 | 372,444 |
| 5/8/2026 | $30.62 | $31.33 | $30.42 | $30.86 | 391,300 |
| 5/7/2026 | $30.24 | $30.98 | $30.17 | $30.68 | 415,136 |
| 5/6/2026 | $30.80 | $30.97 | $30.13 | $30.17 | 324,609 |
| 5/5/2026 | $30.12 | $30.92 | $30.09 | $30.43 | 409,245 |
| 5/4/2026 | $31.31 | $31.72 | $29.98 | $30.01 | 821,000 |
| 5/1/2026 | $32.77 | $33.72 | $31.52 | $31.58 | 1.02M |
| 4/30/2026 | $31.82 | $33.00 | $31.74 | $32.77 | 483,827 |
| 4/29/2026 | $32.39 | $32.62 | $31.68 | $31.95 | 532,800 |
| 4/28/2026 | $32.80 | $32.99 | $32.19 | $32.55 | 393,133 |
| 4/27/2026 | $32.52 | $33.00 | $32.39 | $32.50 | 383,227 |
| 4/24/2026 | $32.58 | $32.73 | $32.27 | $32.67 | 313,103 |
| 4/23/2026 | $32.46 | $32.98 | $32.32 | $32.68 | 264,800 |
| 4/22/2026 | $32.71 | $32.82 | $32.26 | $32.48 | 337,547 |
| 4/21/2026 | $32.69 | $32.89 | $32.28 | $32.79 | 409,954 |
| 4/20/2026 | $32.39 | $32.90 | $32.23 | $32.60 | 1.06M |
| 4/17/2026 | $31.61 | $32.12 | $31.56 | $32.03 | 509,913 |
| 4/16/2026 | $30.93 | $31.73 | $30.86 | $31.53 | 392,600 |
| 4/15/2026 | $30.69 | $31.30 | $30.69 | $31.14 | 270,600 |
| 4/14/2026 | $30.71 | $31.01 | $30.53 | $30.77 | 302,616 |
| 4/13/2026 | $30.76 | $31.22 | $30.76 | $30.88 | 246,900 |
| 4/10/2026 | $31.16 | $31.28 | $30.35 | $30.87 | 191,800 |
| 4/9/2026 | $31.06 | $31.75 | $30.91 | $31.22 | 347,012 |
| 4/8/2026 | $31.20 | $31.34 | $30.61 | $31.09 | 364,844 |
| 4/7/2026 | $30.55 | $30.89 | $30.37 | $30.56 | 360,700 |
| 4/6/2026 | $30.10 | $30.63 | $30.06 | $30.63 | 431,513 |
| 4/2/2026 | $29.72 | $30.48 | $29.65 | $30.33 | 565,373 |
| 4/1/2026 | $29.82 | $30.06 | $29.68 | $29.95 | 557,700 |
| 3/31/2026 | $29.55 | $30.05 | $29.17 | $29.83 | 471,500 |
| 3/30/2026 | $28.75 | $29.27 | $28.67 | $29.21 | 399,802 |
| 3/27/2026 | $29.25 | $29.43 | $28.52 | $28.61 | 306,934 |
| 3/26/2026 | $28.99 | $29.33 | $28.99 | $29.22 | 280,428 |
| 3/25/2026 | $29.40 | $29.66 | $28.99 | $29.06 | 547,206 |
| 3/24/2026 | $28.93 | $29.73 | $28.93 | $29.46 | 376,316 |
| 3/23/2026 | $28.97 | $29.61 | $28.85 | $29.02 | 539,500 |
| 3/20/2026 | $28.42 | $28.57 | $28.06 | $28.55 | 822,407 |
| 3/19/2026 | $28.29 | $28.67 | $28.17 | $28.21 | 380,700 |
| 3/18/2026 | $29.06 | $29.41 | $28.53 | $28.58 | 410,075 |
| 3/17/2026 | $29.63 | $29.80 | $29.21 | $29.23 | 321,600 |
| 3/16/2026 | $29.36 | $29.71 | $29.26 | $29.33 | 426,043 |
| 3/13/2026 | $28.96 | $29.18 | $28.69 | $29.08 | 377,800 |
| 3/12/2026 | $28.21 | $28.91 | $27.76 | $28.62 | 420,827 |
| 3/11/2026 | $28.72 | $28.93 | $28.40 | $28.60 | 452,700 |
| 3/10/2026 | $28.15 | $29.19 | $28.15 | $28.89 | 524,449 |
| 3/9/2026 | $28.23 | $28.53 | $27.79 | $28.19 | 601,218 |
| 3/6/2026 | $27.89 | $28.68 | $27.12 | $28.60 | 639,600 |
| 3/5/2026 | $31.07 | $31.13 | $30.19 | $30.54 | 622,132 |
| 3/4/2026 | $31.23 | $31.47 | $30.67 | $31.24 | 1.27M |
| 3/3/2026 | $30.90 | $31.15 | $30.34 | $31.10 | 601,394 |
| 3/2/2026 | $31.38 | $31.87 | $31.28 | $31.55 | 385,641 |
| 2/27/2026 | $32.03 | $32.21 | $31.08 | $31.59 | 636,900 |
| 2/26/2026 | $31.22 | $31.85 | $31.22 | $31.77 | 642,600 |
| 2/25/2026 | $30.55 | $31.26 | $30.36 | $31.25 | 461,596 |
| 2/24/2026 | $30.87 | $31.16 | $29.91 | $30.55 | 507,867 |
| 2/23/2026 | $30.38 | $31.57 | $30.38 | $30.97 | 768,336 |
| 2/20/2026 | $31.07 | $31.35 | $28.96 | $30.42 | 1.44M |