Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
HGTY
)
9.620
+0.320 (+3.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
9.280
9.700
9.250
9.620
184,115
+0.32(+3.44%)
May 30, 2024
9.000
9.365
8.832
9.300
104,308
+0.28(+3.10%)
May 29, 2024
8.990
9.060
8.870
9.020
104,222
+0.02(+0.22%)
May 28, 2024
9.000
9.020
8.790
9.000
34,595
+0.03(+0.33%)
May 24, 2024
8.900
9.190
8.880
8.970
55,465
+0.02(+0.22%)
May 23, 2024
8.910
9.090
8.890
8.950
42,970
-0.02(-0.22%)
May 22, 2024
8.900
9.000
8.860
8.970
27,194
-0.03(-0.33%)
May 21, 2024
8.930
9.005
8.775
9.000
73,908
+0.00(+0.00%)
May 20, 2024
8.680
9.000
8.680
9.000
51,874
+0.30(+3.45%)
May 17, 2024
8.510
8.740
8.510
8.700
34,609
+0.13(+1.52%)
May 16, 2024
8.750
8.863
8.520
8.570
45,601
-0.22(-2.50%)
May 15, 2024
8.850
8.982
8.710
8.790
42,948
-0.11(-1.24%)
May 14, 2024
9.050
9.080
8.800
8.900
53,729
-0.13(-1.44%)
May 13, 2024
8.840
9.100
8.780
9.030
57,008
+0.19(+2.15%)
May 10, 2024
9.070
9.190
8.660
8.840
129,342
-0.45(-4.84%)
May 09, 2024
9.140
9.410
9.097
9.290
28,492
+0.05(+0.54%)
May 08, 2024
8.990
9.370
8.990
9.240
35,877
+0.15(+1.65%)
May 07, 2024
9.080
9.381
9.070
9.090
50,708
+0.05(+0.55%)
May 06, 2024
8.920
9.140
8.900
9.040
44,698
+0.12(+1.35%)
May 03, 2024
8.860
9.000
8.860
8.920
23,612
-0.03(-0.34%)
May 02, 2024
8.900
8.990
8.810
8.950
14,177
+0.06(+0.67%)
May 01, 2024
8.950
8.990
8.750
8.890
17,837
-0.06(-0.67%)
Apr 30, 2024
8.780
8.979
8.720
8.950
40,617
+0.22(+2.52%)
Apr 29, 2024
8.830
8.940
8.650
8.730
19,450
-0.03(-0.34%)
Apr 26, 2024
8.790
8.920
8.740
8.760
25,428
-0.05(-0.57%)
Apr 25, 2024
8.920
9.040
8.800
8.810
32,426
-0.11(-1.23%)
Apr 24, 2024
9.000
9.060
8.860
8.920
33,787
-0.14(-1.55%)
Apr 23, 2024
8.820
9.140
8.750
9.060
67,913
+0.28(+3.19%)
Apr 22, 2024
8.930
9.000
8.725
8.780
24,833
-0.07(-0.79%)
Apr 19, 2024
8.620
8.950
8.520
8.850
57,651
+0.15(+1.72%)
Apr 18, 2024
8.580
8.700
8.540
8.700
30,347
+0.08(+0.93%)
Apr 17, 2024
8.920
8.920
8.610
8.620
49,007
-0.29(-3.25%)
Apr 16, 2024
8.970
9.000
8.820
8.910
39,725
-0.02(-0.22%)
Apr 15, 2024
8.480
9.080
8.370
8.930
147,397
+0.49(+5.81%)
Apr 12, 2024
8.650
8.650
8.300
8.440
65,258
-0.06(-0.71%)
Apr 11, 2024
8.552
8.720
8.470
8.500
66,671
-0.15(-1.73%)
Apr 10, 2024
8.920
8.920
8.630
8.650
67,423
-0.37(-4.10%)
Apr 09, 2024
9.000
9.070
8.870
9.020
20,572
-0.05(-0.55%)
Apr 08, 2024
8.920
9.150
8.800
9.070
42,858
+0.19(+2.14%)
Apr 05, 2024
8.890
8.948
8.820
8.880
20,405
-0.06(-0.67%)
Apr 04, 2024
9.000
9.040
8.860
8.940
23,251
+0.01(+0.11%)
Apr 03, 2024
9.000
9.050
8.840
8.930
37,084
-0.07(-0.78%)
Apr 02, 2024
9.120
9.170
8.920
9.000
36,461
-0.13(-1.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.