HLGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	32.69	32.69	32.59	32.60	32.60	-0.33%	771
Jan 23, 2025	32.63	32.71	32.63	32.71	32.71	0.58%	209
Jan 22, 2025	32.64	32.64	32.52	32.52	32.52	-0.04%	202
Jan 21, 2025	32.53	32.53	32.53	32.53	32.53	1.42%	166
Jan 17, 2025	32.11	32.11	32.08	32.08	32.08	0.63%	100
Jan 16, 2025	31.91	31.91	31.88	31.88	31.88	0.21%	390
Jan 15, 2025	31.85	31.87	31.81	31.81	31.81	1.63%	920
Jan 14, 2025	31.37	31.37	31.30	31.30	31.30	0.48%	136
Jan 13, 2025	30.88	31.15	30.88	31.15	31.15	0.14%	534
Jan 10, 2025	31.24	31.24	31.11	31.11	31.11	-1.49%	237
Jan 8, 2025	31.58	31.58	31.44	31.58	31.58	0.15%	1,150
Jan 7, 2025	31.95	31.95	31.54	31.54	31.54	-0.70%	540
Jan 6, 2025	31.97	31.97	31.76	31.76	31.76	0.49%	215
Jan 3, 2025	31.60	31.60	31.60	31.60	31.60	1.14%	63
Jan 2, 2025	31.52	31.52	31.15	31.25	31.25	0.05%	457
Dec 31, 2024	31.43	31.43	31.23	31.23	31.23	-0.35%	180
Dec 30, 2024	31.43	31.43	31.34	31.34	31.34	-1.04%	259
Dec 27, 2024	31.67	31.67	31.67	31.67	31.67	-1.05%	15
Dec 26, 2024	31.99	32.01	31.98	32.01	32.01	0.38%	2,208
Dec 24, 2024	31.88	31.88	31.88	31.88	31.88	0.79%	101
Dec 23, 2024	31.59	31.63	31.56	31.63	31.63	-0.03%	1,317
Dec 20, 2024	31.88	31.88	31.64	31.64	31.49	0.94%	246
Dec 19, 2024	31.49	31.51	31.35	31.35	31.20	-0.36%	2,511
Dec 18, 2024	32.43	32.46	31.46	31.46	31.31	-2.76%	2,309
Dec 17, 2024	32.35	32.35	32.35	32.35	32.20	-0.84%	1
Dec 16, 2024	32.74	32.74	32.63	32.63	32.47	0.25%	456
Dec 13, 2024	32.55	32.55	32.55	32.55	32.39	-0.32%	7
Dec 12, 2024	32.65	32.65	32.65	32.65	32.50	-0.48%	67
Dec 11, 2024	32.85	32.88	32.81	32.81	32.65	0.42%	3,923
Dec 10, 2024	32.67	32.67	32.67	32.67	32.52	-0.70%	3
Dec 9, 2024	32.90	32.90	32.90	32.90	32.75	-0.64%	85
Dec 6, 2024	33.12	33.12	33.12	33.12	32.96	0.38%	3
Dec 5, 2024	33.07	33.07	32.99	32.99	32.84	-0.77%	1,132
Dec 4, 2024	33.25	33.25	33.25	33.25	33.09	0.68%	17
Dec 3, 2024	33.02	33.02	33.02	33.02	32.87	-0.23%	14
Dec 2, 2024	33.09	33.10	33.09	33.10	32.94	0.33%	139
Nov 29, 2024	33.08	33.08	32.99	32.99	32.83	0.43%	1,591
Nov 27, 2024	32.85	32.85	32.85	32.85	32.69	-0.77%	4
Nov 26, 2024	33.09	33.11	33.05	33.11	32.95	0.03%	2,577
Nov 25, 2024	33.07	33.15	33.07	33.09	32.94	1.26%	3,132
Nov 22, 2024	32.68	32.68	32.68	32.68	32.53	0.97%	1
Nov 21, 2024	32.38	32.42	32.37	32.37	32.22	1.36%	2,201
Nov 20, 2024	31.82	31.94	31.82	31.94	31.79	0.13%	158
Nov 19, 2024	31.90	31.90	31.88	31.89	31.74	0.11%	601
Nov 18, 2024	31.87	31.87	31.86	31.86	31.71	0.37%	481
Nov 15, 2024	31.74	31.74	31.74	31.74	31.59	-1.16%	5
Nov 14, 2024	32.12	32.12	32.12	32.12	31.96	-0.85%	98
Nov 13, 2024	32.39	32.39	32.39	32.39	32.24	-0.60%	130
Nov 12, 2024	32.59	32.59	32.59	32.59	32.43	-0.82%	101
Nov 11, 2024	32.87	32.87	32.85	32.85	32.70	0.20%	176
Nov 8, 2024	32.82	32.82	32.79	32.79	32.63	0.30%	213
Nov 7, 2024	32.69	32.69	32.69	32.69	32.54	0.55%	101
Nov 6, 2024	32.51	32.51	32.51	32.51	32.36	2.84%	100
Nov 5, 2024	31.50	31.61	31.50	31.61	31.47	1.15%	251
Nov 4, 2024	31.26	31.26	31.26	31.26	31.11	-0.08%	-
Nov 1, 2024	31.28	31.28	31.28	31.28	31.13	0.38%	52
Oct 31, 2024	31.16	31.16	31.16	31.16	31.02	-1.57%	6
Oct 30, 2024	31.66	31.66	31.66	31.66	31.51	-0.59%	2
Oct 29, 2024	31.85	31.85	31.85	31.85	31.70	0.39%	1
Oct 28, 2024	31.77	31.77	31.72	31.72	31.57	0.55%	992
Oct 25, 2024	31.64	31.64	31.55	31.55	31.40	-0.18%	1,009
Oct 24, 2024	31.60	31.60	31.60	31.60	31.45	0.19%	250
Oct 23, 2024	31.54	31.54	31.54	31.54	31.40	-0.86%	6
Oct 22, 2024	31.81	31.82	31.81	31.82	31.67	-0.34%	1,001
Oct 21, 2024	31.93	31.93	31.93	31.93	31.77	-0.88%	87
Oct 18, 2024	32.25	32.25	32.21	32.21	32.06	0.02%	169
Oct 17, 2024	32.20	32.20	32.20	32.20	32.05	-0.07%	2
Oct 16, 2024	32.23	32.23	32.23	32.23	32.08	0.46%	3,718
Oct 15, 2024	32.08	32.08	32.08	32.08	31.93	-0.37%	6
Oct 14, 2024	32.20	32.20	32.20	32.20	32.05	0.72%	40
Oct 11, 2024	31.96	31.97	31.96	31.97	31.82	1.07%	598
Oct 10, 2024	31.58	31.63	31.58	31.63	31.48	-0.48%	903
Oct 9, 2024	31.74	31.78	31.74	31.78	31.63	0.74%	751
Oct 8, 2024	31.49	31.55	31.49	31.55	31.40	0.91%	2,543
Oct 7, 2024	31.26	31.26	31.26	31.26	31.11	-0.78%	29
Oct 4, 2024	31.51	31.51	31.51	31.51	31.36	1.04%	72
Oct 3, 2024	31.18	31.18	31.18	31.18	31.04	-0.60%	72
Oct 2, 2024	31.37	31.37	31.37	31.37	31.22	0.06%	2
Oct 1, 2024	31.35	31.35	31.35	31.35	31.20	-1.20%	3
Sep 30, 2024	31.73	31.73	31.73	31.73	31.59	0.31%	3
Sep 27, 2024	31.64	31.64	31.64	31.64	31.49	0.04%	14
Sep 26, 2024	31.62	31.62	31.62	31.62	31.47	0.69%	104
Sep 25, 2024	31.41	31.41	31.41	31.41	31.19	-0.46%	3,103
Sep 24, 2024	31.56	31.56	31.53	31.55	31.34	0.19%	3,103
Sep 23, 2024	31.49	31.49	31.49	31.49	31.28	0.14%	-
Sep 20, 2024	31.45	31.45	31.45	31.45	31.23	-0.14%	3
Sep 19, 2024	31.49	31.49	31.49	31.49	31.28	1.36%	304
Sep 18, 2024	31.16	31.28	31.07	31.07	30.86	-0.14%	1,396
Sep 17, 2024	31.11	31.11	31.11	31.11	30.90	0.04%	4
Sep 16, 2024	31.10	31.10	31.10	31.10	30.89	0.35%	-
Sep 13, 2024	30.99	30.99	30.99	30.99	30.79	1.14%	1,511
Sep 12, 2024	30.64	30.64	30.64	30.64	30.44	0.56%	-
Sep 11, 2024	30.47	30.47	30.47	30.47	30.27	0.72%	1
Sep 10, 2024	30.25	30.25	30.25	30.25	30.05	0.01%	1
Sep 9, 2024	30.42	30.42	30.25	30.25	30.05	0.83%	108
Sep 6, 2024	30.00	30.00	30.00	30.00	29.80	-1.60%	138
Sep 5, 2024	30.49	30.49	30.49	30.49	30.29	-0.84%	2
Sep 4, 2024	30.66	30.75	30.66	30.75	30.54	-0.04%	1,254
Sep 3, 2024	30.76	30.76	30.76	30.76	30.56	-2.05%	73
Aug 30, 2024	31.41	31.41	31.41	31.41	31.20	0.99%	10