(HGER)
NYSE: HGER
· Real-Time Price · USD
24.45
0.19 (0.78%)
At close: Aug 20, 2025, 3:59 PM
HGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 24.34 | 24.35 | 24.21 | 24.26 | 24.26 | -0.37% | 149,434 |
| Aug 18, 2025 | 24.29 | 24.36 | 24.18 | 24.35 | 24.35 | -0.04% | 104,700 |
| Aug 15, 2025 | 24.22 | 24.38 | 24.21 | 24.36 | 24.36 | 0.08% | 100,504 |
| Aug 14, 2025 | 24.37 | 24.37 | 24.21 | 24.34 | 24.34 | -0.04% | 101,700 |
| Aug 13, 2025 | 24.45 | 24.45 | 24.23 | 24.35 | 24.35 | -0.08% | 188,300 |
| Aug 12, 2025 | 24.42 | 24.42 | 24.34 | 24.37 | 24.37 | -0.41% | 88,400 |
| Aug 11, 2025 | 24.37 | 24.50 | 24.36 | 24.47 | 24.47 | 0.04% | 142,040 |
| Aug 8, 2025 | 24.51 | 24.64 | 24.41 | 24.46 | 24.46 | 0.25% | 105,100 |
| Aug 7, 2025 | 24.49 | 24.49 | 24.36 | 24.40 | 24.40 | 0.37% | 238,200 |
| Aug 6, 2025 | 24.43 | 24.51 | 24.27 | 24.31 | 24.31 | -0.12% | 102,029 |
| Aug 5, 2025 | 24.40 | 24.40 | 24.28 | 24.34 | 24.34 | 0.08% | 115,600 |
| Aug 4, 2025 | 24.59 | 24.59 | 24.32 | 24.32 | 24.32 | -0.29% | 333,100 |
| Aug 1, 2025 | 24.71 | 24.71 | 24.33 | 24.39 | 24.39 | -0.69% | 372,814 |
| Jul 31, 2025 | 24.71 | 24.71 | 24.53 | 24.56 | 24.56 | -0.37% | 372,234 |
| Jul 30, 2025 | 24.91 | 24.91 | 24.62 | 24.65 | 24.65 | -1.28% | 130,300 |
| Jul 29, 2025 | 24.77 | 24.98 | 24.65 | 24.97 | 24.97 | 0.69% | 148,943 |
| Jul 28, 2025 | 24.71 | 24.81 | 24.66 | 24.80 | 24.80 | 0.69% | 365,144 |
| Jul 25, 2025 | 24.82 | 24.82 | 24.60 | 24.63 | 24.63 | -0.89% | 125,200 |
| Jul 24, 2025 | 24.91 | 24.91 | 24.73 | 24.85 | 24.85 | -0.32% | 104,500 |
| Jul 23, 2025 | 24.95 | 24.95 | 24.84 | 24.93 | 24.93 | -0.32% | 90,343 |