HGER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	24.88	24.94	24.83	24.94	24.94	0.32%	102,273
Aug 28, 2025	24.75	24.87	24.66	24.86	24.86	0.65%	315,042
Aug 27, 2025	24.73	24.74	24.59	24.70	24.70	0.20%	426,209
Aug 26, 2025	24.72	24.72	24.60	24.65	24.65	-0.68%	197,958
Aug 25, 2025	24.45	24.89	24.45	24.82	24.82	0.36%	128,394
Aug 22, 2025	24.70	24.75	24.52	24.73	24.73	0.49%	229,390
Aug 21, 2025	24.60	24.67	24.34	24.61	24.61	0.65%	334,117
Aug 20, 2025	24.36	24.46	24.31	24.45	24.45	0.78%	121,664
Aug 19, 2025	24.34	24.35	24.21	24.26	24.26	-0.37%	149,434
Aug 18, 2025	24.29	24.36	24.18	24.35	24.35	-0.04%	104,671
Aug 15, 2025	24.22	24.38	24.22	24.36	24.36	0.08%	100,504
Aug 14, 2025	24.37	24.37	24.21	24.34	24.34	-0.04%	101,692
Aug 13, 2025	24.45	24.45	24.23	24.35	24.35	-0.08%	188,275
Aug 12, 2025	24.42	24.42	24.34	24.37	24.37	-0.41%	88,379
Aug 11, 2025	24.37	24.50	24.36	24.47	24.47	0.04%	142,040
Aug 8, 2025	24.51	24.64	24.41	24.46	24.46	0.25%	105,064
Aug 7, 2025	24.49	24.49	24.36	24.40	24.40	0.37%	238,191
Aug 6, 2025	24.43	24.51	24.27	24.31	24.31	-0.12%	102,029
Aug 5, 2025	24.40	24.40	24.28	24.34	24.34	0.08%	115,565
Aug 4, 2025	24.59	24.59	24.32	24.32	24.32	-0.29%	333,077
Aug 1, 2025	24.71	24.71	24.33	24.39	24.39	-0.71%	372,814
Jul 31, 2025	24.71	24.71	24.53	24.56	24.56	-0.35%	372,234
Jul 30, 2025	24.91	24.91	24.62	24.65	24.65	-1.28%	130,259
Jul 29, 2025	24.77	24.98	24.65	24.97	24.97	0.69%	148,943
Jul 28, 2025	24.71	24.81	24.66	24.80	24.80	0.69%	365,144
Jul 25, 2025	24.82	24.82	24.60	24.63	24.63	-0.89%	125,157
Jul 24, 2025	24.91	24.91	24.73	24.85	24.85	-0.30%	104,465
Jul 23, 2025	24.95	24.95	24.85	24.93	24.93	-0.34%	90,343
Jul 22, 2025	24.93	25.01	24.85	25.01	25.01	0.28%	191,608
Jul 21, 2025	24.94	24.95	24.84	24.94	24.94	0.69%	152,458
Jul 18, 2025	24.85	25.03	24.77	24.77	24.77	0.12%	504,821
Jul 17, 2025	24.50	24.74	24.50	24.74	24.74	0.53%	95,069
Jul 16, 2025	24.57	24.63	24.42	24.61	24.61	0.20%	176,121
Jul 15, 2025	24.58	24.65	24.52	24.56	24.56	-0.12%	100,724
Jul 14, 2025	24.80	24.80	24.59	24.59	24.59	-0.89%	291,173
Jul 11, 2025	24.56	24.82	24.56	24.81	24.81	1.06%	220,270
Jul 10, 2025	24.58	24.58	24.44	24.55	24.55	-0.12%	233,650
Jul 9, 2025	24.53	24.66	24.46	24.58	24.58	-0.11%	263,180
Jul 8, 2025	24.57	24.64	24.42	24.61	24.61	-0.62%	2,243,484
Jul 7, 2025	24.48	24.76	24.33	24.76	24.76	0.81%	814,261
Jul 3, 2025	24.66	24.66	24.51	24.56	24.56	0.53%	150,195
Jul 2, 2025	24.42	24.71	24.34	24.43	24.43	0.45%	414,627
Jul 1, 2025	24.41	24.41	24.25	24.32	24.32	0.12%	337,652
Jun 30, 2025	24.09	24.29	24.09	24.29	24.29	0.87%	507,573
Jun 27, 2025	24.25	24.25	24.06	24.08	24.08	-0.99%	339,433
Jun 26, 2025	24.32	24.41	24.26	24.32	24.32	0.41%	51,338
Jun 25, 2025	24.17	24.36	24.17	24.22	24.22	-0.29%	162,238
Jun 24, 2025	24.30	24.32	24.20	24.29	24.29	-2.14%	109,580
Jun 23, 2025	25.44	25.45	24.79	24.82	24.82	-2.24%	165,865
Jun 20, 2025	25.40	25.41	25.30	25.39	25.39	0.04%	230,648