BVMF:HGRE11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	128.17	129.85	128.17	129.39	129.39	-0.48%	15,335
May 29, 2026	130.49	130.49	129.60	130.02	130.02	-0.25%	19,325
May 28, 2026	130.98	131.14	130.28	130.35	130.35	-0.34%	13,707
May 27, 2026	131.50	131.76	130.10	130.79	130.79	-0.08%	10,641
May 26, 2026	129.33	131.89	128.35	130.89	130.89	1.15%	50,717
May 25, 2026	129.00	129.97	128.70	129.40	129.40	-0.04%	13,655
May 22, 2026	127.80	129.56	127.04	129.45	129.45	1.24%	11,654
May 21, 2026	128.81	128.81	126.42	127.86	127.86	-0.11%	15,780
May 20, 2026	128.06	129.00	127.71	128.00	128.00	0.16%	14,539
May 19, 2026	128.95	129.69	127.67	127.80	127.80	-0.78%	16,453
May 18, 2026	130.30	130.34	128.56	128.81	128.81	-0.99%	16,323
May 15, 2026	128.75	130.50	128.48	130.10	130.10	1.13%	18,079
May 14, 2026	128.07	129.54	127.70	128.65	128.65	0.76%	12,214
May 13, 2026	128.51	129.00	127.65	127.68	127.68	-0.92%	18,298
May 12, 2026	129.68	130.05	128.53	128.86	128.86	-0.63%	20,191
May 11, 2026	131.55	131.73	129.01	129.68	129.68	-1.42%	19,058
May 8, 2026	130.43	132.00	130.40	131.55	131.55	0.86%	17,975
May 7, 2026	130.38	130.81	129.56	130.43	130.43	0.04%	17,045
May 6, 2026	128.65	130.43	128.34	130.38	130.38	1.35%	17,584
May 5, 2026	128.30	129.00	127.90	128.64	128.64	0.34%	13,497
May 4, 2026	130.49	130.50	127.65	128.20	128.20	-1.13%	28,612
Apr 30, 2026	130.48	130.90	130.11	130.52	129.67	0.32%	21,939
Apr 29, 2026	128.80	130.11	128.80	130.11	129.26	1.19%	22,564
Apr 28, 2026	127.21	129.32	126.83	128.58	127.74	1.47%	49,761
Apr 27, 2026	126.17	127.97	124.15	126.72	125.89	0.93%	21,319
Apr 24, 2026	126.17	126.18	125.05	125.55	124.73	0.08%	18,045
Apr 23, 2026	127.96	128.00	125.30	125.45	124.63	-1.59%	20,705
Apr 22, 2026	126.90	128.00	126.00	127.48	126.65	0.63%	20,038
Apr 20, 2026	126.80	126.86	125.56	126.68	125.86	0.07%	19,126
Apr 17, 2026	125.84	126.88	125.46	126.59	125.77	0.60%	14,109
Apr 16, 2026	124.79	125.84	124.41	125.84	125.02	1.32%	17,382
Apr 15, 2026	124.69	125.00	123.84	124.20	123.39	0.22%	19,795
Apr 14, 2026	125.00	125.00	123.35	123.93	123.12	-0.85%	14,358
Apr 13, 2026	124.79	125.00	123.10	124.99	124.18	0.34%	17,173
Apr 10, 2026	125.00	125.25	123.50	124.57	123.76	-0.06%	18,735
Apr 9, 2026	125.45	125.45	124.31	124.64	123.83	0.37%	8,804
Apr 8, 2026	124.11	126.07	124.11	124.18	123.37	0.06%	14,879
Apr 7, 2026	123.20	124.78	122.79	124.11	123.30	0.80%	14,759
Apr 6, 2026	122.20	123.19	122.15	123.12	122.32	1.18%	15,659
Apr 2, 2026	120.29	122.00	119.61	121.69	120.90	1.76%	16,180
Apr 1, 2026	119.65	120.52	119.02	119.58	118.80	-0.06%	19,106
Mar 31, 2026	121.99	122.53	118.05	120.50	118.87	-1.07%	30,187
Mar 30, 2026	122.90	122.90	121.47	121.80	120.15	-0.81%	17,348
Mar 27, 2026	123.50	123.89	122.55	122.80	121.14	-0.57%	19,914
Mar 26, 2026	124.50	124.77	123.50	123.50	121.83	-1.03%	18,442
Mar 25, 2026	124.66	125.09	124.45	124.79	123.10	0.08%	16,303
Mar 24, 2026	125.01	125.01	124.29	124.69	123.00	-0.20%	11,666
Mar 23, 2026	125.25	125.95	124.00	124.94	123.25	-0.14%	17,933
Mar 20, 2026	126.11	126.11	124.50	125.12	123.43	-0.02%	16,505
Mar 19, 2026	125.69	125.87	125.01	125.15	123.46	-0.32%	18,431