Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: HGTY )

8.570 -0.220 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.260 8.440 8.210 8.410 99,226 +0.09(+1.08%)
Dec 29, 2022 7.940 8.340 7.934 8.320 104,190 +0.41(+5.18%)
Dec 28, 2022 7.930 8.180 7.720 7.910 134,919 -0.03(-0.38%)
Dec 27, 2022 8.020 8.320 7.930 7.940 54,989 -0.01(-0.13%)
Dec 23, 2022 8.010 8.115 7.920 7.950 100,746 -0.05(-0.62%)
Dec 22, 2022 7.900 8.055 7.790 8.000 126,875 -0.02(-0.25%)
Dec 21, 2022 7.960 8.175 7.901 8.020 507,147 +0.14(+1.78%)
Dec 20, 2022 8.060 8.100 7.840 7.880 173,497 -0.13(-1.62%)
Dec 19, 2022 7.960 8.055 7.885 8.010 355,321 -0.04(-0.50%)
Dec 16, 2022 8.380 8.460 7.995 8.050 835,859 -0.41(-4.85%)
Dec 15, 2022 8.890 8.950 8.420 8.460 229,831 -0.43(-4.84%)
Dec 14, 2022 8.760 9.000 8.700 8.890 87,473 +0.06(+0.68%)
Dec 13, 2022 8.580 8.870 8.510 8.830 155,118 +0.40(+4.74%)
Dec 12, 2022 8.180 8.430 8.090 8.430 79,493 +0.28(+3.44%)
Dec 09, 2022 8.230 8.520 8.100 8.150 283,312 -0.15(-1.81%)
Dec 08, 2022 8.560 8.680 8.190 8.300 129,734 -0.29(-3.38%)
Dec 07, 2022 9.090 9.175 8.560 8.590 70,299 -0.37(-4.13%)
Dec 06, 2022 9.040 9.140 8.850 8.960 118,469 -0.07(-0.78%)
Dec 05, 2022 9.590 9.740 8.980 9.030 141,865 -0.60(-6.23%)
Dec 02, 2022 9.500 9.830 9.340 9.630 510,215 +0.06(+0.63%)
Dec 01, 2022 9.190 9.809 8.983 9.570 573,961 +0.45(+4.93%)
Nov 30, 2022 9.000 9.160 8.914 9.120 721,787 +0.14(+1.56%)
Nov 29, 2022 8.880 9.030 8.630 8.980 273,412 +0.18(+2.05%)
Nov 28, 2022 8.680 8.974 8.680 8.800 109,754 +0.19(+2.21%)
Nov 25, 2022 8.710 8.740 8.550 8.610 42,206 +0.01(+0.12%)
Nov 23, 2022 8.660 8.810 8.560 8.600 65,671 +0.00(+0.00%)
Nov 22, 2022 8.750 8.950 8.575 8.600 80,377 -0.12(-1.38%)
Nov 21, 2022 8.710 9.090 8.574 8.720 236,328 -0.03(-0.34%)
Nov 18, 2022 8.600 9.030 8.363 8.750 185,151 +0.08(+0.92%)
Nov 17, 2022 8.200 8.930 8.110 8.670 257,942 +0.48(+5.86%)
Nov 16, 2022 8.380 8.500 8.140 8.190 90,591 -0.20(-2.38%)
Nov 15, 2022 8.600 8.940 8.390 8.390 126,128 -0.12(-1.41%)
Nov 14, 2022 8.470 9.000 8.400 8.510 278,403 -0.02(-0.23%)
Nov 11, 2022 8.940 9.090 8.435 8.530 169,562 -0.37(-4.16%)
Nov 10, 2022 9.000 9.070 8.370 8.900 242,562 +0.63(+7.62%)
Nov 09, 2022 8.540 8.590 8.240 8.270 147,881 -0.39(-4.50%)
Nov 08, 2022 8.650 8.720 8.500 8.660 92,946 -0.04(-0.46%)
Nov 07, 2022 8.550 8.710 8.450 8.700 101,262 +0.06(+0.69%)
Nov 04, 2022 8.600 8.660 8.390 8.640 92,415 +0.11(+1.29%)
Nov 03, 2022 8.750 8.840 8.510 8.530 86,728 -0.30(-3.40%)
Nov 02, 2022 9.030 9.095 8.820 8.830 258,452 -0.22(-2.43%)
Nov 01, 2022 9.190 9.310 9.040 9.050 117,218 -0.04(-0.44%)
Oct 31, 2022 9.180 9.260 8.970 9.090 467,637 -0.10(-1.09%)
Oct 28, 2022 9.010 9.400 9.000 9.190 278,546 +0.19(+2.11%)
Oct 27, 2022 9.140 9.260 8.985 9.000 222,229 -0.02(-0.22%)
Oct 26, 2022 9.080 9.110 8.985 9.020 233,581 -0.01(-0.11%)
Oct 25, 2022 8.820 9.115 8.820 9.030 299,528 +0.17(+1.92%)
Oct 24, 2022 8.800 9.080 8.570 8.860 377,692 +0.13(+1.49%)
Oct 21, 2022 8.720 8.780 8.200 8.730 250,586 +0.01(+0.11%)
Oct 20, 2022 8.740 9.055 8.520 8.720 177,910 -0.28(-3.11%)
Oct 19, 2022 9.140 9.230 8.890 9.000 191,893 -0.19(-2.07%)
Oct 18, 2022 9.470 9.570 9.120 9.190 119,085 -0.03(-0.33%)
Oct 17, 2022 9.010 9.320 8.985 9.220 402,625 +0.31(+3.48%)
Oct 14, 2022 9.320 9.320 8.780 8.910 277,654 -0.32(-3.47%)
Oct 13, 2022 8.730 9.570 8.650 9.230 470,287 +0.27(+3.01%)
Oct 12, 2022 8.970 9.000 8.710 8.960 123,425 -0.02(-0.22%)
Oct 11, 2022 8.640 9.100 8.390 8.980 359,519 +0.29(+3.34%)
Oct 10, 2022 8.540 8.710 8.480 8.690 200,423 +0.23(+2.72%)
Oct 07, 2022 8.640 8.640 8.360 8.460 110,197 -0.22(-2.53%)
Oct 06, 2022 8.820 9.000 8.370 8.680 154,795 -0.22(-2.47%)
Oct 05, 2022 9.390 9.470 8.660 8.900 354,950 -0.62(-6.51%)
Oct 04, 2022 9.240 9.820 9.240 9.520 458,609 +0.44(+4.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.