BVMF:HGIC11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	63.19	64.46	63.19	64.01	64.01	-0.73%	53
Mar 12, 2026	64.40	64.50	63.21	64.48	64.48	0.12%	21
Mar 11, 2026	62.01	64.40	62.00	64.40	64.40	3.11%	32
Mar 10, 2026	63.89	63.89	62.45	62.46	62.46	2.87%	8
Mar 9, 2026	64.50	64.50	60.71	60.72	60.72	-5.86%	145
Mar 6, 2026	60.70	64.50	60.70	64.50	64.50	4.95%	178
Mar 5, 2026	64.44	66.49	61.30	61.46	60.76	-4.62%	382
Mar 4, 2026	64.00	66.50	64.00	64.44	63.71	0.69%	55
Mar 3, 2026	66.48	66.49	61.36	64.00	63.27	-3.25%	244
Mar 2, 2026	66.50	66.50	63.01	66.15	65.40	-0.53%	83
Feb 27, 2026	66.50	66.50	66.45	66.50	65.74	-	47
Feb 26, 2026	66.50	66.50	66.15	66.50	65.74	0.76%	23
Feb 25, 2026	66.50	66.50	66.00	66.00	65.25	0.17%	21
Feb 24, 2026	65.50	65.89	64.99	65.89	65.14	1.37%	36
Feb 23, 2026	65.97	66.47	65.00	65.00	64.26	-0.47%	63
Feb 20, 2026	65.64	66.50	65.30	65.31	64.57	0.49%	66
Feb 19, 2026	66.50	66.50	64.90	64.99	64.25	-2.27%	78
Feb 18, 2026	66.50	66.50	66.49	66.50	65.74	-	16
Feb 13, 2026	66.50	66.50	65.85	66.50	65.74	-0.15%	33
Feb 12, 2026	66.54	67.30	66.54	66.60	65.84	0.12%	15
Feb 11, 2026	68.30	68.30	66.51	66.52	65.76	-2.61%	50
Feb 10, 2026	67.83	68.79	67.83	68.30	67.52	-0.52%	18
Feb 9, 2026	68.18	70.00	67.80	68.66	67.88	-1.32%	21
Feb 6, 2026	69.72	72.64	67.79	69.58	68.79	-0.80%	33
Feb 5, 2026	71.00	71.00	69.83	70.14	68.76	-1.20%	114
Feb 4, 2026	68.79	70.99	67.66	70.99	69.60	4.40%	158
Feb 3, 2026	67.89	68.88	67.89	68.00	66.66	0.16%	52
Feb 2, 2026	67.87	72.77	66.51	67.89	66.56	-0.75%	131
Jan 30, 2026	68.40	68.40	68.40	68.40	67.06	-0.16%	20
Jan 29, 2026	68.51	68.52	68.51	68.51	67.16	2.93%	50
Jan 28, 2026	67.63	67.66	64.25	66.56	65.25	-1.58%	85
Jan 27, 2026	68.60	73.90	67.63	67.63	66.30	-0.43%	23
Jan 26, 2026	68.57	71.76	67.90	67.92	66.59	0.04%	189
Jan 23, 2026	68.73	68.73	64.24	67.89	66.56	-0.22%	49
Jan 22, 2026	69.90	69.90	68.03	68.04	66.70	-0.95%	30
Jan 21, 2026	67.51	68.69	67.46	68.69	67.34	2.77%	181
Jan 20, 2026	64.23	66.88	64.23	66.84	65.53	1.98%	142
Jan 19, 2026	66.68	66.88	65.54	65.54	64.25	-0.71%	129
Jan 16, 2026	65.25	66.79	65.25	66.01	64.71	1.16%	18
Jan 15, 2026	65.89	66.66	64.89	65.25	63.97	-1.06%	155
Jan 14, 2026	65.98	66.00	65.91	65.95	64.65	0.06%	44
Jan 13, 2026	65.58	65.91	65.58	65.91	64.62	1.28%	13
Jan 12, 2026	65.99	65.99	64.76	65.08	63.80	-1.30%	68
Jan 9, 2026	66.00	66.00	65.11	65.94	64.64	-0.08%	15
Jan 8, 2026	66.66	66.66	65.71	65.99	64.69	-0.02%	21
Jan 7, 2026	65.00	66.00	65.00	66.00	63.92	0.03%	100
Jan 6, 2026	65.89	66.00	65.89	65.98	63.90	0.26%	1,148
Jan 5, 2026	65.95	65.95	65.50	65.81	63.74	-0.14%	21
Jan 2, 2026	65.93	65.93	65.89	65.90	63.82	1.59%	127
Dec 30, 2025	64.78	64.88	64.74	64.87	62.82	1.09%	43