Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	13.80	13.93	13.80	13.92	2,600	-0.42(-2.95%)
Nov 29, 2018	14.31	14.34	14.30	14.34	5,836	-0.14(-0.97%)
Nov 28, 2018	14.30	14.55	14.29	14.48	10,664	+0.30(+2.12%)
Nov 27, 2018	14.31	14.31	14.12	14.18	20,662	-0.22(-1.56%)
Nov 26, 2018	14.43	14.51	14.30	14.40	2,436	+0.19(+1.37%)
Nov 23, 2018	14.27	14.27	14.21	14.21	1,300	+0.41(+2.97%)
Nov 21, 2018		13.80	13.80	13.80	0	+0.15(+1.06%)
Nov 20, 2018	13.65	13.89	13.62	13.65	21,553	-0.37(-2.60%)
Nov 19, 2018	14.39	14.39	13.99	14.02	7,841	-0.57(-3.87%)
Nov 16, 2018	14.59	14.64	14.57	14.59	2,300	+0.35(+2.46%)
Nov 15, 2018	14.06	14.24	14.06	14.23	16,061	-0.12(-0.80%)
Nov 14, 2018	14.46	14.46	14.32	14.35	5,801	+0.03(+0.21%)
Nov 13, 2018	14.27	14.43	14.15	14.32	32,210	+0.38(+2.69%)
Nov 12, 2018	14.04	14.18	13.93	13.95	19,646	-0.30(-2.14%)
Nov 09, 2018	14.24	14.25	14.13	14.25	2,800	+0.03(+0.21%)
Nov 08, 2018	14.38	14.38	14.22	14.22	2,480	-0.16(-1.15%)
Nov 07, 2018	14.33	14.43	14.21	14.38	11,824	+0.22(+1.59%)
Nov 06, 2018	14.12	14.33	13.88	14.16	14,016	-0.46(-3.15%)
Nov 05, 2018	14.63	14.68	14.61	14.62	3,875	-0.11(-0.75%)
Nov 02, 2018	14.99	15.15	14.68	14.73	11,200	+0.07(+0.44%)
Nov 01, 2018	14.70	14.71	14.60	14.66	19,043	+0.33(+2.34%)
Oct 31, 2018	14.37	14.40	14.28	14.33	4,682	+0.13(+0.92%)
Oct 30, 2018	13.96	14.21	13.96	14.20	22,208	+0.22(+1.61%)
Oct 29, 2018	14.10	14.26	13.77	13.97	26,073	+0.05(+0.40%)
Oct 26, 2018	13.83	13.96	13.83	13.92	21,100	+0.12(+0.85%)
Oct 25, 2018	13.81	14.00	13.67	13.80	17,550	+0.30(+2.21%)
Oct 24, 2018	13.90	13.98	13.44	13.51	12,899	-0.60(-4.25%)
Oct 23, 2018	13.69	14.21	13.45	14.11	47,966	+0.19(+1.37%)
Oct 22, 2018	14.02	14.07	13.87	13.91	11,341	+0.03(+0.22%)
Oct 19, 2018	13.98	13.99	13.85	13.88	10,900	+0.04(+0.29%)
Oct 18, 2018	14.17	14.17	13.79	13.85	10,242	-0.33(-2.36%)
Oct 17, 2018	14.14	14.25	13.93	14.18	11,517	-0.46(-3.11%)
Oct 16, 2018	14.49	14.77	14.44	14.63	34,250	+0.19(+1.32%)
Oct 15, 2018	14.32	14.60	14.31	14.45	8,289	-0.09(-0.62%)
Oct 12, 2018	14.51	14.61	14.21	14.54	17,800	+0.25(+1.71%)
Oct 11, 2018	14.37	14.38	14.26	14.29	25,864	+0.18(+1.31%)
Oct 10, 2018	14.32	14.43	13.95	14.11	14,557	-0.98(-6.50%)
Oct 09, 2018	15.07	15.20	15.05	15.09	12,487	+0.17(+1.14%)
Oct 08, 2018	14.65	14.95	14.65	14.91	8,729	-0.50(-3.24%)
Oct 05, 2018	15.25	15.56	15.25	15.41	3,900	-0.19(-1.21%)
Oct 04, 2018	15.49	15.64	15.43	15.60	3,918	-0.28(-1.77%)
Oct 03, 2018	16.00	16.00	15.88	15.88	8,483	-0.13(-0.81%)
Oct 02, 2018	15.83	16.17	15.82	16.02	6,910	+0.10(+0.63%)
Oct 01, 2018	15.92	16.06	15.78	15.91	5,295	+0.44(+2.84%)
Sep 28, 2018	15.27	15.57	15.27	15.47	1,300	+0.23(+1.51%)
Sep 27, 2018	15.31	15.33	15.24	15.24	5,934	+0.15(+1.03%)
Sep 26, 2018	15.05	15.25	15.05	15.09	6,650	-0.19(-1.21%)
Sep 25, 2018	15.23	15.30	15.18	15.28	9,483	-0.08(-0.52%)
Sep 24, 2018	15.18	15.50	15.18	15.36	5,322	-0.15(-0.97%)
Sep 21, 2018	15.55	15.57	15.46	15.51	4,700	-0.46(-2.85%)
Sep 20, 2018	15.93	15.96	15.87	15.96	3,985	-0.18(-1.15%)
Sep 19, 2018	15.99	16.25	15.99	16.14	6,370	+0.11(+0.65%)
Sep 18, 2018	15.79	16.20	15.79	16.04	12,440	-0.12(-0.71%)
Sep 17, 2018	16.27	16.27	16.16	16.16	7,908	+0.03(+0.15%)
Sep 14, 2018	16.09	16.26	16.09	16.13	1,700	+0.06(+0.40%)
Sep 13, 2018	16.04	16.21	16.03	16.07	1,662	-0.22(-1.34%)
Sep 12, 2018	16.20	16.30	16.17	16.28	2,502	+0.28(+1.77%)
Sep 11, 2018	15.94	16.13	15.85	16.00	13,685	-0.03(-0.19%)
Sep 10, 2018	16.05	16.12	16.03	16.03	7,097	+0.14(+0.85%)
Sep 07, 2018	15.89	15.96	15.77	15.89	4,800	+0.04(+0.22%)
Sep 06, 2018	15.77	15.86	15.71	15.86	8,079	+0.20(+1.24%)
Sep 05, 2018	15.82	15.82	15.42	15.66	26,062	+0.00(+0.03%)
Sep 04, 2018	15.52	15.66	15.52	15.66	943	-0.24(-1.51%)
Aug 31, 2018		15.90	15.90	15.90	0	-0.35(-2.15%)
Aug 30, 2018	16.48	16.49	16.25	16.25	3,519	-0.21(-1.28%)
Aug 29, 2018	16.28	16.46	16.28	16.46	932	-0.04(-0.24%)
Aug 28, 2018	16.54	16.64	16.45	16.50	15,071	+0.13(+0.79%)
Aug 27, 2018	16.41	16.44	16.23	16.37	2,571	+0.04(+0.24%)
Aug 24, 2018	16.22	16.33	16.07	16.33	4,700	+0.27(+1.68%)
Aug 23, 2018	16.19	16.20	16.06	16.06	2,566	-0.18(-1.11%)
Aug 22, 2018	16.19	16.24	16.19	16.24	1,139	+0.24(+1.50%)
Aug 21, 2018	16.11	16.27	16.00	16.00	18,668	-0.23(-1.43%)
Aug 20, 2018	16.12	16.23	16.12	16.23	5,052	+0.16(+0.98%)
Aug 17, 2018	15.99	16.12	15.99	16.07	2,800	+0.19(+1.20%)
Aug 16, 2018	15.94	15.94	15.87	15.88	8,588	+0.22(+1.44%)
Aug 15, 2018	15.63	15.76	15.55	15.66	18,131	-0.37(-2.31%)
Aug 14, 2018	16.09	16.19	15.90	16.03	28,884	+0.00(+0.00%)
Aug 13, 2018	16.13	16.13	15.97	16.03	4,271	+0.05(+0.31%)
Aug 10, 2018	15.99	16.03	15.67	15.98	1,100	-0.44(-2.68%)
Aug 09, 2018	16.39	16.42	16.39	16.42	999	+0.27(+1.67%)
Aug 08, 2018	16.18	16.23	15.94	16.15	3,825	-0.02(-0.12%)
Aug 07, 2018	16.29	16.29	16.01	16.17	24,555	-0.11(-0.71%)
Aug 06, 2018	16.42	16.42	16.16	16.29	2,116	-0.02(-0.15%)
Aug 03, 2018	16.33	16.33	16.20	16.31	1,900	-0.24(-1.45%)
Aug 02, 2018	16.79	16.79	16.55	16.55	2,133	-1.74(-9.51%)
Aug 01, 2018	18.12	18.32	18.08	18.29	1,751	+0.20(+1.11%)
Jul 31, 2018	18.13	18.13	18.09	18.09	5,515	+0.02(+0.14%)
Jul 30, 2018	18.10	18.10	18.06	18.07	1,402	+0.07(+0.36%)
Jul 27, 2018	17.98	18.03	17.94	18.00	2,300	-0.20(-1.09%)
Jul 26, 2018	18.20	18.25	18.09	18.20	3,190	-0.72(-3.79%)
Jul 25, 2018	18.75	18.93	18.75	18.91	6,204	+0.20(+1.09%)
Jul 24, 2018	18.64	18.72	18.62	18.71	3,608	-0.05(-0.27%)
Jul 20, 2018		18.76	18.76	18.76	633	+0.09(+0.48%)
Jul 19, 2018	18.68	18.68	18.50	18.67	3,779	-0.03(-0.19%)
Jul 18, 2018	18.74	18.84	18.65	18.70	4,232	+0.20(+1.08%)
Jul 17, 2018	18.40	18.58	18.40	18.50	5,772	+0.33(+1.82%)
Jul 16, 2018	18.14	18.18	18.14	18.18	1,125	+0.02(+0.08%)
Jul 13, 2018	18.16	18.16	18.16	18.16	1,122	+0.32(+1.77%)
Jul 12, 2018	17.88	17.99	17.71	17.84	3,788	+0.06(+0.37%)
Jul 11, 2018	17.91	17.96	17.78	17.78	1,890	-0.45(-2.44%)
Jul 10, 2018	18.11	18.28	18.11	18.23	5,184	+0.33(+1.82%)
Jul 09, 2018		17.97	17.65	17.90	5,863	+0.17(+0.96%)
Jul 06, 2018	17.57	18.03	17.52	17.73	5,563	-0.07(-0.37%)
Jul 05, 2018	17.93	17.93	17.70	17.80	3,076	-0.54(-2.97%)
Jul 03, 2018		18.34	18.34	18.34	0	-0.12(-0.65%)
Jul 02, 2018	17.99	18.47	17.99	18.46	11,168	+0.30(+1.65%)
Jun 29, 2018	18.24	18.36	18.16	18.16	5,434	+0.46(+2.60%)
Jun 28, 2018	17.67	17.77	17.67	17.70	2,563	-0.16(-0.87%)
Jun 27, 2018	18.07	18.08	17.80	17.86	4,690	-0.02(-0.11%)
Jun 26, 2018	17.76	18.01	17.76	17.88	10,973	+0.21(+1.22%)
Jun 25, 2018	17.85	17.85	17.61	17.66	7,336	-0.53(-2.91%)
Jun 22, 2018	18.09	18.20	18.01	18.19	4,043	+0.08(+0.44%)
Jun 21, 2018	17.97	18.11	17.97	18.11	1,501	-0.08(-0.44%)
Jun 20, 2018	17.99	18.24	17.99	18.19	10,600	-0.06(-0.33%)
Jun 19, 2018	18.12	18.30	18.07	18.25	20,454	-0.29(-1.56%)
Jun 18, 2018	18.50	18.58	18.50	18.54	2,440	-0.13(-0.70%)
Jun 15, 2018	18.62	18.74	18.62	18.67	1,635	-0.04(-0.21%)
Jun 14, 2018	18.68	18.72	18.68	18.71	2,914	+0.00(+0.00%)
Jun 13, 2018	19.14	19.14	18.71	18.71	4,249	-0.01(-0.05%)
Jun 12, 2018	18.35	18.72	18.32	18.72	9,263	+0.43(+2.35%)
Jun 11, 2018	18.39	18.39	18.29	18.29	3,132	+0.05(+0.27%)
Jun 08, 2018	18.49	18.49	18.24	18.24	554	-0.23(-1.25%)
Jun 07, 2018	18.52	18.52	18.25	18.47	3,087	-0.47(-2.48%)
Jun 06, 2018	18.76	19.11	18.76	18.94	5,670	+0.36(+1.94%)
Jun 05, 2018	18.68	18.68	18.50	18.58	11,657	+0.39(+2.17%)
Jun 04, 2018	18.31	18.38	18.18	18.18	6,328	-0.10(-0.52%)
Jun 01, 2018	18.20	18.28	18.20	18.28	4,089	+0.14(+0.80%)
May 31, 2018	18.27	18.27	17.88	18.14	10,886	-0.01(-0.08%)
May 30, 2018	17.89	18.15	17.89	18.15	8,897	+0.78(+4.49%)
May 29, 2018	17.46	17.50	17.26	17.37	3,658	-1.04(-5.65%)
May 25, 2018		18.41	18.41	18.41	0	-0.04(-0.22%)
May 24, 2018	18.45	18.45	18.45	18.45	967	+0.20(+1.10%)
May 23, 2018	18.01	18.27	18.01	18.25	1,051	-0.18(-0.98%)
May 22, 2018	18.31	18.54	18.17	18.43	2,796	-0.40(-2.12%)
May 21, 2018	18.83	18.83	18.83	18.83	760	+0.33(+1.78%)
May 18, 2018	18.53	18.53	18.31	18.50	1,855	+0.02(+0.11%)
May 17, 2018	18.29	18.48	18.25	18.48	2,112	+0.17(+0.93%)
May 16, 2018	18.03	18.31	18.03	18.31	1,314	+0.26(+1.44%)
May 15, 2018	17.82	18.05	17.80	18.05	2,499	+0.19(+1.06%)
May 14, 2018	17.86	17.86	17.86	17.86	347	-0.03(-0.17%)
May 11, 2018	17.89	17.89	17.89	17.89	505	+0.02(+0.11%)
May 10, 2018	18.04	18.04	17.87	17.87	3,346	+0.04(+0.22%)
May 09, 2018	17.81	17.83	17.69	17.83	31,829	-0.34(-1.87%)
May 08, 2018	17.84	18.17	17.80	18.17	5,094	+0.36(+2.02%)
May 07, 2018	18.00	18.00	17.81	17.81	1,218	+0.16(+0.91%)
May 04, 2018	17.65	17.65	17.65	17.65	1,022	-0.99(-5.31%)
May 03, 2018	18.54	18.67	18.54	18.64	1,674	-0.23(-1.22%)
May 02, 2018	18.90	18.90	18.87	18.87	705	-0.15(-0.79%)
May 01, 2018	18.77	19.02	18.77	19.02	3,253	+0.18(+0.96%)
Apr 30, 2018	18.90	18.90	18.82	18.84	5,309	+0.02(+0.13%)
Apr 27, 2018	18.58	19.04	18.58	18.82	1,370	+0.16(+0.83%)
Apr 26, 2018	18.74	19.07	18.66	18.66	2,218	-0.14(-0.74%)
Apr 24, 2018		18.80	18.80	18.80	321	-0.14(-0.74%)
Apr 23, 2018	18.94	18.94	18.94	18.94	368	-0.23(-1.20%)
Apr 20, 2018	19.16	19.17	19.16	19.17	3,824	-0.01(-0.05%)
Apr 19, 2018	19.18	19.18	19.18	19.18	495	-0.17(-0.88%)
Apr 18, 2018	19.35	19.35	19.35	19.35	974	+0.29(+1.52%)
Apr 17, 2018	18.83	19.06	18.77	19.06	3,050	-0.05(-0.26%)
Apr 16, 2018	18.80	19.11	18.77	19.11	2,255	+0.52(+2.82%)
Apr 13, 2018	18.78	18.78	18.59	18.59	983	+0.05(+0.24%)
Apr 12, 2018	18.61	18.64	18.54	18.54	989	-0.11(-0.59%)
Apr 11, 2018	18.30	18.65	18.30	18.65	47,138	+0.05(+0.27%)
Apr 10, 2018	18.39	18.60	18.39	18.60	1,028	+0.16(+0.87%)
Apr 09, 2018	17.91	18.44	17.91	18.44	1,378	+0.28(+1.54%)
Apr 05, 2018		18.16	18.16	18.16	95	+0.30(+1.68%)
Apr 04, 2018	17.55	17.86	17.55	17.86	1,751	+0.41(+2.35%)
Apr 03, 2018	17.32	17.69	17.32	17.45	3,283	+0.44(+2.59%)
Apr 02, 2018	17.41	17.41	16.93	17.01	1,480	-0.33(-1.90%)
Mar 29, 2018		17.34	17.34	17.34	0	-0.08(-0.46%)
Mar 28, 2018	17.40	17.42	17.40	17.42	1,241	-0.17(-0.97%)
Mar 27, 2018	17.50	17.71	17.33	17.59	2,559	-0.09(-0.48%)
Mar 26, 2018	17.50	17.84	17.42	17.68	5,697	+0.07(+0.43%)
Mar 23, 2018	17.37	17.60	17.37	17.60	991	-0.16(-0.93%)
Mar 22, 2018	17.60	17.96	17.52	17.77	1,979	-0.13(-0.73%)
Mar 21, 2018	18.00	18.00	17.85	17.89	2,771	-0.11(-0.58%)
Mar 20, 2018	17.78	18.00	17.78	18.00	1,827	+0.19(+1.07%)
Mar 19, 2018	17.80	17.81	17.67	17.81	3,877	+0.15(+0.85%)
Mar 16, 2018	17.66	17.66	17.66	17.66	262	-0.07(-0.37%)
Mar 15, 2018	17.73	17.82	17.73	17.73	1,184	+0.22(+1.23%)
Mar 14, 2018	17.47	17.51	17.45	17.51	984	-0.14(-0.79%)
Mar 13, 2018	17.62	17.66	17.33	17.65	4,547	+0.27(+1.55%)
Mar 12, 2018	17.00	17.40	17.00	17.38	1,076	+0.54(+3.21%)
Mar 09, 2018	16.58	16.84	16.50	16.84	1,439	+0.24(+1.45%)
Mar 08, 2018	16.71	16.76	16.60	16.60	48,240	-1.43(-7.93%)
Mar 07, 2018	18.02	18.03	17.96	18.03	4,898	-0.05(-0.28%)
Mar 06, 2018	18.00	18.10	18.00	18.08	17,734	+0.11(+0.61%)
Mar 05, 2018	17.77	17.97	17.75	17.97	17,130	+0.40(+2.28%)
Mar 02, 2018	17.37	17.61	17.37	17.57	67,086	+0.25(+1.44%)
Mar 01, 2018	17.39	17.39	17.32	17.32	575	-0.82(-4.52%)
Feb 28, 2018	17.86	18.14	17.86	18.14	1,026	-0.09(-0.49%)
Feb 27, 2018	18.23	18.23	18.23	18.23	269	+0.19(+1.05%)
Feb 26, 2018	17.98	18.04	17.98	18.04	1,685	-0.25(-1.37%)
Feb 23, 2018	18.20	18.29	18.19	18.29	13,580	+0.51(+2.87%)
Feb 21, 2018		17.78	17.78	17.78	0	+0.03(+0.17%)
Feb 20, 2018	17.75	17.75	17.75	17.75	269	-0.45(-2.47%)
Feb 16, 2018		18.20	18.20	18.20	0	-0.05(-0.27%)
Feb 15, 2018	18.20	18.25	18.19	18.25	16,557	+0.15(+0.83%)
Feb 14, 2018	18.03	18.10	18.01	18.10	13,790	-0.13(-0.71%)
Feb 13, 2018	18.14	18.23	18.14	18.23	314	+0.23(+1.28%)
Feb 12, 2018	18.02	18.02	17.90	18.00	1,251	+1.01(+5.94%)
Feb 09, 2018	17.37	17.37	16.95	16.99	39,373	-0.37(-2.13%)
Feb 08, 2018	17.93	17.93	17.36	17.36	1,768	-0.24(-1.36%)
Feb 07, 2018	17.64	18.12	17.64	17.60	4,715	+0.07(+0.40%)
Feb 06, 2018	17.55	17.88	17.32	17.53	4,166	-0.43(-2.39%)
Feb 05, 2018	17.91	17.96	17.78	17.96	1,696	-0.45(-2.44%)
Feb 02, 2018	18.07	18.53	18.01	18.41	3,450	+0.22(+1.21%)
Jan 31, 2018		18.19	18.19	18.19	55	-0.29(-1.57%)
Jan 30, 2018	18.42	18.48	18.42	18.48	3,360	-0.16(-0.86%)
Jan 26, 2018		18.64	18.64	18.64	91	-0.16(-0.85%)
Jan 25, 2018	18.66	18.80	18.65	18.80	20,320	+0.33(+1.79%)
Jan 24, 2018	18.47	18.47	18.47	18.47	367	-0.49(-2.58%)
Jan 22, 2018		18.96	18.96	18.96	0	+0.32(+1.72%)
Jan 19, 2018	18.60	18.68	18.60	18.64	12,125	+0.25(+1.34%)
Jan 18, 2018	18.43	18.43	18.39	18.39	2,871	-0.25(-1.32%)
Jan 17, 2018	18.63	18.64	18.63	18.64	400	+0.25(+1.36%)
Jan 16, 2018	18.24	18.78	18.24	18.39	11,927	+1.19(+6.90%)
Jan 12, 2018		17.20	17.20	17.20	0	-0.07(-0.39%)
Jan 11, 2018		17.27	17.55	17.27	1,619	-0.28(-1.60%)
Jan 10, 2018	17.55	17.55	17.55	17.55	228	+0.23(+1.31%)
Jan 09, 2018	17.34	17.34	17.32	17.32	501	-0.18(-1.01%)
Jan 08, 2018	17.40	17.50	17.40	17.50	12,421	-0.50(-2.78%)
Jan 05, 2018	17.63	18.00	17.63	18.00	2,822	+0.40(+2.27%)
Jan 04, 2018	17.70	17.70	17.60	17.60	1,256	+0.11(+0.65%)
Jan 03, 2018	17.49	17.49	17.49	17.49	3,774	+0.20(+1.17%)
Jan 02, 2018	17.38	17.38	17.28	17.28	852	+0.30(+1.78%)
Dec 29, 2017		16.98	16.98	16.98	0	-0.30(-1.74%)
Dec 28, 2017	17.11	17.28	17.11	17.28	891	+0.19(+1.11%)
Dec 27, 2017	17.09	17.09	17.09	17.09	3,056	+0.18(+1.06%)
Dec 22, 2017		16.91	16.91	16.91	0	-0.16(-0.95%)
Dec 21, 2017	16.98	17.07	16.98	17.07	2,291	+0.06(+0.37%)
Dec 20, 2017	17.04	17.04	17.01	17.01	785	+0.10(+0.59%)
Dec 19, 2017	17.00	17.20	16.90	16.91	3,998	-0.11(-0.63%)
Dec 18, 2017	16.74	17.02	16.70	17.02	2,611	+0.47(+2.82%)
Dec 15, 2017	16.55	16.55	16.55	16.55	201	+0.01(+0.06%)
Dec 14, 2017	16.72	16.72	16.54	16.54	1,177	-0.03(-0.18%)
Dec 13, 2017	16.69	16.84	16.57	16.57	2,946	-0.10(-0.60%)
Dec 12, 2017	16.68	16.68	16.67	16.67	1,608	-0.32(-1.88%)
Dec 11, 2017	16.89	16.89	16.89	16.99	6,780	-0.03(-0.18%)
Dec 08, 2017	16.88	17.02	16.88	17.02	1,612	+0.22(+1.33%)
Dec 07, 2017	16.76	16.94	16.76	16.80	10,214	+0.30(+1.82%)
Dec 06, 2017	16.46	16.50	16.46	16.50	1,170	+0.13(+0.77%)
Dec 05, 2017	16.48	16.62	16.37	16.37	4,902	-0.19(-1.16%)
Dec 04, 2017	16.41	16.62	16.41	16.56	1,843	+0.07(+0.41%)

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.

Hugo Boss Ag (OP: BOSSY )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Hugo Boss Ag (OP: BOSSY )

Historical Prices

Sections

Services

Borger News-Herald