BVMF:HGLG11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	150.42	150.94	149.83	150.40	-	0.07%	28,096
Jun 18, 2026	151.70	151.70	150.00	150.30	150.30	-0.80%	104,136
Jun 17, 2026	152.49	152.49	151.00	151.51	151.51	-0.28%	115,532
Jun 16, 2026	152.00	152.60	151.20	151.94	151.94	-	85,663
Jun 15, 2026	151.59	152.05	150.51	151.94	151.94	0.36%	99,498
Jun 12, 2026	150.99	151.50	150.10	151.40	151.40	0.58%	87,397
Jun 11, 2026	150.99	151.60	150.15	150.52	150.52	-0.05%	117,439
Jun 10, 2026	151.99	151.99	150.02	150.60	150.60	-0.81%	102,722
Jun 9, 2026	153.50	153.89	150.00	151.83	151.83	-0.89%	119,664
Jun 8, 2026	154.95	155.10	152.73	153.20	153.20	-1.13%	167,764
Jun 5, 2026	154.58	154.99	154.00	154.95	154.95	0.64%	69,849
Jun 3, 2026	154.19	154.80	153.59	153.97	153.97	-0.10%	76,596
Jun 2, 2026	154.76	155.00	153.72	154.12	154.12	-0.34%	100,529
Jun 1, 2026	154.85	154.85	153.44	154.65	154.65	0.03%	119,239
May 29, 2026	155.23	155.87	154.72	155.71	154.61	0.44%	112,973
May 28, 2026	155.00	155.14	154.21	155.03	153.93	0.05%	99,710
May 27, 2026	155.25	155.25	154.60	154.96	153.87	0.17%	70,103
May 26, 2026	155.39	155.70	154.70	154.70	153.61	-0.32%	119,673
May 25, 2026	155.38	155.47	155.05	155.20	154.10	-0.06%	76,045
May 22, 2026	155.00	155.40	154.75	155.30	154.20	0.36%	89,741
May 21, 2026	154.99	155.00	154.30	154.75	153.66	-0.03%	82,193
May 20, 2026	154.07	155.10	154.07	154.80	153.71	0.49%	77,288
May 19, 2026	155.14	155.14	153.77	154.05	152.96	-0.77%	74,979
May 18, 2026	155.84	155.84	154.69	155.24	154.14	-0.17%	89,699
May 15, 2026	155.20	155.69	155.03	155.50	154.40	0.19%	97,921
May 14, 2026	155.12	155.50	154.86	155.20	154.10	0.23%	60,779
May 13, 2026	155.50	155.50	154.82	154.85	153.76	-0.13%	65,418
May 12, 2026	155.50	155.87	155.00	155.05	153.95	-0.29%	81,232
May 11, 2026	156.15	156.20	155.05	155.50	154.40	-0.35%	137,051
May 8, 2026	156.19	156.20	155.70	156.05	154.95	0.04%	84,439
May 7, 2026	156.22	156.25	155.72	155.98	154.88	-0.15%	88,314
May 6, 2026	155.55	157.55	155.10	156.22	155.12	0.52%	120,538
May 5, 2026	156.00	156.60	155.40	155.41	154.31	-0.37%	94,155
May 4, 2026	156.60	156.60	155.55	155.99	154.89	0.44%	98,309
Apr 30, 2026	156.23	156.67	155.75	156.40	154.20	0.19%	113,013
Apr 29, 2026	156.81	156.89	155.69	156.10	153.91	-0.57%	89,886
Apr 28, 2026	157.22	157.34	155.91	156.99	154.78	0.01%	113,712
Apr 27, 2026	158.20	158.20	156.65	156.98	154.77	-0.65%	93,348
Apr 24, 2026	157.11	158.20	157.00	158.01	155.79	0.71%	80,585
Apr 23, 2026	157.40	157.46	156.60	156.89	154.69	-0.07%	89,435
Apr 22, 2026	158.12	158.12	156.77	157.00	154.79	-0.57%	103,826
Apr 20, 2026	157.88	158.34	157.68	157.90	155.68	0.23%	86,063
Apr 17, 2026	157.23	157.59	157.07	157.54	155.33	0.34%	75,123
Apr 16, 2026	157.30	157.34	157.00	157.00	154.79	-0.17%	67,117
Apr 15, 2026	157.28	157.34	156.85	157.26	155.05	-0.01%	91,365
Apr 14, 2026	157.35	157.35	156.80	157.28	155.07	0.13%	82,038
Apr 13, 2026	157.50	157.51	156.80	157.08	154.87	-0.27%	88,002
Apr 10, 2026	156.87	157.51	156.30	157.50	155.29	0.52%	69,315
Apr 9, 2026	157.10	157.25	156.10	156.69	154.49	0.12%	74,667
Apr 8, 2026	156.45	157.63	156.20	156.50	154.30	0.07%	83,392