BVMF:HGLG11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	155.00	155.14	154.78	154.95	-	-0.01%	2,877
May 27, 2026	155.25	155.25	154.60	154.96	154.96	0.17%	71,072
May 26, 2026	155.39	155.70	154.70	154.70	154.70	-0.32%	120,254
May 25, 2026	155.38	155.47	155.05	155.20	155.20	-0.06%	76,045
May 22, 2026	155.00	155.40	154.75	155.30	155.30	0.36%	89,741
May 21, 2026	154.99	155.00	154.30	154.75	154.75	-0.03%	82,469
May 20, 2026	154.07	155.10	154.07	154.80	154.80	0.49%	77,583
May 19, 2026	155.14	155.14	153.77	154.05	154.05	-0.77%	75,658
May 18, 2026	155.84	155.84	154.69	155.24	155.24	-0.17%	89,699
May 15, 2026	155.20	155.69	155.03	155.50	155.50	0.19%	97,921
May 14, 2026	155.12	155.50	154.86	155.20	155.20	0.23%	60,779
May 13, 2026	155.50	155.50	154.82	154.85	154.85	-0.13%	65,418
May 12, 2026	155.50	155.87	155.00	155.05	155.05	-0.29%	81,232
May 11, 2026	156.15	156.20	155.05	155.50	155.50	-0.35%	137,051
May 8, 2026	156.19	156.20	155.70	156.05	156.05	0.04%	84,439
May 7, 2026	156.22	156.25	155.72	155.98	155.98	-0.15%	88,314
May 6, 2026	155.55	157.55	155.10	156.22	156.22	0.52%	120,538
May 5, 2026	156.00	156.60	155.40	155.41	155.41	-0.37%	94,155
May 4, 2026	156.60	156.60	155.55	155.99	155.99	0.44%	98,309
Apr 30, 2026	156.23	156.67	155.75	156.40	155.30	0.19%	113,013
Apr 29, 2026	156.81	156.89	155.69	156.10	155.00	-0.57%	89,886
Apr 28, 2026	157.22	157.34	155.91	156.99	155.89	0.01%	113,712
Apr 27, 2026	158.20	158.20	156.65	156.98	155.88	-0.65%	93,348
Apr 24, 2026	157.11	158.20	157.00	158.01	156.90	0.71%	80,585
Apr 23, 2026	157.40	157.46	156.60	156.89	155.79	-0.07%	89,435
Apr 22, 2026	158.12	158.12	156.77	157.00	155.90	-0.57%	103,826
Apr 20, 2026	157.88	158.34	157.68	157.90	156.79	0.23%	86,063
Apr 17, 2026	157.23	157.59	157.07	157.54	156.43	0.34%	75,123
Apr 16, 2026	157.30	157.34	157.00	157.00	155.90	-0.17%	67,117
Apr 15, 2026	157.28	157.34	156.85	157.26	156.15	-0.01%	91,365
Apr 14, 2026	157.35	157.35	156.80	157.28	156.17	0.13%	82,038
Apr 13, 2026	157.50	157.51	156.80	157.08	155.98	-0.27%	88,002
Apr 10, 2026	156.87	157.51	156.30	157.50	156.39	0.52%	69,315
Apr 9, 2026	157.10	157.25	156.10	156.69	155.59	0.12%	74,667
Apr 8, 2026	156.45	157.63	156.20	156.50	155.40	0.07%	83,392
Apr 7, 2026	157.00	157.10	156.10	156.39	155.29	-0.33%	64,869
Apr 6, 2026	156.50	156.90	156.16	156.90	155.80	0.47%	98,776
Apr 2, 2026	156.12	156.24	155.86	156.16	155.06	0.10%	72,284
Apr 1, 2026	155.95	156.13	155.78	156.00	154.90	0.62%	79,041
Mar 31, 2026	156.17	156.20	155.89	156.14	153.95	0.15%	79,430
Mar 30, 2026	157.79	157.80	155.79	155.90	153.71	-1.05%	101,152
Mar 27, 2026	156.59	158.18	155.58	157.56	155.35	0.78%	109,789
Mar 26, 2026	156.48	156.76	155.31	156.34	154.15	0.26%	89,653
Mar 25, 2026	156.67	156.74	155.63	155.94	153.75	-0.04%	80,173
Mar 24, 2026	156.67	157.18	155.62	156.00	153.81	-0.20%	78,531
Mar 23, 2026	156.33	158.00	154.44	156.32	154.13	0.46%	135,749
Mar 20, 2026	156.70	157.91	155.30	155.60	153.42	-0.28%	380,020
Mar 19, 2026	155.80	156.12	155.16	156.03	153.84	0.28%	79,297
Mar 18, 2026	156.26	156.38	155.50	155.60	153.42	-0.36%	96,404
Mar 17, 2026	156.58	156.77	156.00	156.16	153.97	-0.22%	85,264