HLGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	31.94	31.94	31.94	31.94	31.94	-	105
Jun 20, 2025	31.94	31.94	31.94	31.94	31.94	-0.44%	6
Jun 18, 2025	32.08	32.08	32.08	32.08	31.93	0.03%	55
Jun 17, 2025	32.07	32.07	32.07	32.07	31.92	-	7
Jun 16, 2025	32.07	32.07	32.07	32.07	31.92	0.02%	15
Jun 13, 2025	32.08	32.08	32.06	32.06	31.92	0.02%	901
Jun 12, 2025	32.04	32.06	32.04	32.06	31.91	-	746
Jun 11, 2025	32.05	32.06	32.05	32.06	31.91	-	1,619
Jun 10, 2025	32.04	32.06	32.04	32.06	31.91	0.19%	203
Jun 9, 2025	31.97	32.00	31.97	32.00	31.85	0.01%	545
Jun 6, 2025	31.99	31.99	31.94	31.99	31.85	1.07%	203
Jun 5, 2025	31.73	31.73	31.54	31.65	31.51	-0.42%	463
Jun 4, 2025	31.79	31.79	31.79	31.79	31.64	0.20%	6
Jun 3, 2025	31.72	31.72	31.72	31.72	31.58	0.94%	3
Jun 2, 2025	31.43	31.43	31.43	31.43	31.28	0.04%	41
May 30, 2025	31.33	31.41	31.33	31.41	31.27	0.06%	407
May 29, 2025	31.39	31.39	31.39	31.39	31.25	-0.04%	7
May 28, 2025	31.41	31.41	31.41	31.41	31.26	-0.48%	3
May 27, 2025	31.56	31.56	31.56	31.56	31.42	1.91%	94
May 23, 2025	30.85	30.98	30.85	30.97	30.83	-0.60%	219
May 22, 2025	31.13	31.16	31.13	31.16	31.02	0.26%	104
May 21, 2025	31.21	31.21	31.08	31.08	30.94	-2.17%	204
May 20, 2025	31.81	31.81	31.65	31.76	31.62	0.02%	574
May 19, 2025	31.44	31.76	31.44	31.76	31.61	-0.11%	426
May 16, 2025	31.79	31.79	31.79	31.79	31.65	0.89%	3
May 15, 2025	31.47	31.51	31.47	31.51	31.37	0.46%	196
May 14, 2025	31.37	31.37	31.37	31.37	31.22	-0.17%	3
May 13, 2025	31.42	31.42	31.42	31.42	31.28	0.60%	3
May 12, 2025	31.06	31.23	31.06	31.23	31.09	3.48%	325
May 9, 2025	30.18	30.18	30.18	30.18	30.05	0.01%	3
May 8, 2025	30.18	30.18	30.18	30.18	30.04	0.52%	17
May 7, 2025	30.03	30.03	30.03	30.03	29.89	0.64%	6
May 6, 2025	29.83	29.83	29.83	29.83	29.70	-0.86%	3
May 5, 2025	30.09	30.09	30.09	30.09	29.96	-0.12%	3
May 2, 2025	30.00	30.13	30.00	30.13	30.00	1.70%	121
May 1, 2025	29.63	29.63	29.63	29.63	29.49	0.17%	14
Apr 30, 2025	29.58	29.58	29.58	29.58	29.44	0.20%	87
Apr 29, 2025	29.33	29.52	29.33	29.52	29.38	0.39%	103
Apr 28, 2025	29.42	29.42	29.40	29.40	29.27	0.33%	105
Apr 25, 2025	29.14	29.31	29.14	29.31	29.17	0.47%	105
Apr 24, 2025	29.17	29.17	29.17	29.17	29.04	2.28%	31
Apr 23, 2025	28.65	28.65	28.52	28.52	28.39	1.84%	103
Apr 22, 2025	28.02	28.02	28.00	28.00	27.88	2.28%	104
Apr 21, 2025	27.38	27.38	27.38	27.38	27.26	-2.04%	44
Apr 17, 2025	27.92	27.95	27.92	27.95	27.82	0.38%	318
Apr 16, 2025	27.84	27.84	27.84	27.84	27.72	-1.66%	131
Apr 15, 2025	28.31	28.31	28.31	28.31	28.19	-0.06%	85
Apr 14, 2025	28.33	28.33	28.33	28.33	28.20	0.97%	72
Apr 11, 2025	28.06	28.06	28.06	28.06	27.93	1.20%	3
Apr 10, 2025	27.72	27.72	27.72	27.72	27.60	-3.59%	16