HQGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	54.47	54.47	54.47	54.47	54.47	-0.19%	4
Jan 23, 2025	54.58	54.58	54.58	54.58	54.58	0.27%	141
Jan 22, 2025	54.46	54.46	54.43	54.43	54.43	0.70%	123
Jan 21, 2025	53.80	54.05	53.62	54.05	54.05	0.93%	709
Jan 17, 2025	53.55	53.55	53.55	53.55	53.55	0.78%	10
Jan 16, 2025	53.14	53.14	53.14	53.14	53.14	-0.26%	3
Jan 15, 2025	53.27	53.27	53.27	53.27	53.27	1.88%	64
Jan 14, 2025	52.29	52.29	52.29	52.29	52.29	-	151
Jan 13, 2025	52.29	52.29	52.29	52.29	52.29	0.02%	43
Jan 10, 2025	52.28	52.28	52.28	52.28	52.28	-1.24%	33
Jan 8, 2025	52.93	52.93	52.93	52.93	52.93	0.14%	69
Jan 7, 2025	52.86	52.86	52.86	52.86	52.86	-1.32%	113
Jan 6, 2025	53.57	53.57	53.57	53.57	53.57	0.91%	52
Jan 3, 2025	53.08	53.08	53.08	53.08	53.08	1.27%	7
Jan 2, 2025	52.42	52.42	52.42	52.42	52.42	-0.10%	56
Dec 31, 2024	52.47	52.47	52.47	52.47	52.47	-0.45%	13
Dec 30, 2024	52.71	52.71	52.71	52.71	52.71	-1.16%	8
Dec 27, 2024	53.33	53.33	53.33	53.33	53.33	-1.24%	8
Dec 26, 2024	54.00	54.00	54.00	54.00	54.00	0.08%	6
Dec 24, 2024	53.96	53.96	53.96	53.96	53.96	0.85%	6
Dec 23, 2024	53.50	53.50	53.50	53.50	53.50	0.64%	7
Dec 20, 2024	53.16	53.16	53.16	53.16	53.09	0.99%	5
Dec 19, 2024	52.64	52.64	52.64	52.64	52.57	-0.24%	5
Dec 18, 2024	52.77	52.77	52.77	52.77	52.70	-3.03%	3
Dec 17, 2024	54.42	54.42	54.42	54.42	54.35	-0.45%	4
Dec 16, 2024	54.66	54.66	54.66	54.66	54.59	0.66%	7
Dec 13, 2024	54.31	54.31	54.30	54.30	54.23	-0.09%	130
Dec 12, 2024	54.35	54.35	54.35	54.35	54.28	-0.59%	120
Dec 11, 2024	54.67	54.67	54.67	54.67	54.60	1.17%	33
Dec 10, 2024	54.41	54.41	54.04	54.04	53.97	-0.66%	253
Dec 9, 2024	54.40	54.40	54.40	54.40	54.33	-0.95%	43
Dec 6, 2024	54.92	54.92	54.92	54.92	54.85	0.88%	29
Dec 5, 2024	54.80	54.80	54.44	54.44	54.37	-0.46%	263
Dec 4, 2024	54.69	54.69	54.69	54.69	54.62	0.94%	4
Dec 3, 2024	54.18	54.18	54.18	54.18	54.11	0.47%	6
Dec 2, 2024	53.93	53.93	53.93	53.93	53.86	0.56%	6
Nov 29, 2024	53.63	53.63	53.63	53.63	53.56	0.63%	4
Nov 27, 2024	54.00	54.00	53.29	53.29	53.23	-0.66%	605
Nov 26, 2024	53.53	53.65	53.53	53.65	53.58	0.54%	101
Nov 25, 2024	53.36	53.36	53.36	53.36	53.29	0.63%	22
Nov 22, 2024	52.90	53.03	52.90	53.03	52.96	0.59%	241
Nov 21, 2024	52.72	52.72	52.72	52.72	52.65	0.78%	6
Nov 20, 2024	52.31	52.31	52.31	52.31	52.24	0.17%	21
Nov 19, 2024	52.22	52.22	52.22	52.22	52.15	0.55%	5
Nov 18, 2024	51.93	51.93	51.93	51.93	51.86	0.20%	5
Nov 15, 2024	51.83	51.83	51.83	51.83	51.76	-1.79%	3
Nov 14, 2024	52.77	52.77	52.77	52.77	52.70	-0.77%	-
Nov 13, 2024	53.18	53.18	53.18	53.18	53.11	-0.04%	2,142,433
Nov 12, 2024	53.20	53.20	53.20	53.20	53.13	-0.16%	714,188
Nov 11, 2024	53.29	53.29	53.29	53.29	53.22	-0.17%	6
Nov 8, 2024	53.38	53.38	53.38	53.38	53.31	0.47%	1
Nov 7, 2024	53.13	53.13	53.13	53.13	53.06	1.76%	2
Nov 6, 2024	52.21	52.21	52.21	52.21	52.14	2.21%	3
Nov 5, 2024	51.08	51.08	51.08	51.08	51.02	1.15%	-
Nov 4, 2024	50.50	50.50	50.50	50.50	50.44	0.02%	-
Nov 1, 2024	50.49	50.49	50.49	50.49	50.43	0.59%	-
Oct 31, 2024	50.19	50.19	50.19	50.19	50.13	-1.73%	-
Oct 30, 2024	51.08	51.08	51.08	51.08	51.01	-0.34%	2
Oct 29, 2024	51.25	51.25	51.25	51.25	51.18	0.78%	2
Oct 28, 2024	50.85	50.85	50.85	50.85	50.79	0.24%	60,696
Oct 25, 2024	50.73	50.73	50.73	50.73	50.67	0.14%	5
Oct 24, 2024	50.66	50.66	50.66	50.66	50.60	0.19%	28
Oct 23, 2024	50.56	50.56	50.56	50.56	50.50	-1.14%	18
Oct 22, 2024	51.15	51.15	51.15	51.15	51.08	-0.30%	25
Oct 21, 2024	51.30	51.30	51.30	51.30	51.23	-0.15%	25
Oct 18, 2024	51.38	51.38	51.38	51.38	51.31	0.13%	20
Oct 17, 2024	51.31	51.31	51.31	51.31	51.25	-0.06%	1
Oct 16, 2024	51.34	51.34	51.34	51.34	51.28	0.18%	1
Oct 15, 2024	51.25	51.25	51.25	51.25	51.18	-1.20%	24
Oct 14, 2024	51.87	51.87	51.87	51.87	51.81	0.89%	1
Oct 11, 2024	51.42	51.42	51.42	51.42	51.35	0.68%	1
Oct 10, 2024	51.07	51.07	51.07	51.07	51.01	-0.15%	-
Oct 9, 2024	51.15	51.15	51.15	51.15	51.08	0.81%	6
Oct 8, 2024	50.74	50.74	50.74	50.74	50.67	1.16%	6
Oct 7, 2024	50.15	50.15	50.15	50.15	50.09	-0.98%	1
Oct 4, 2024	50.65	50.65	50.65	50.65	50.58	0.88%	-
Oct 3, 2024	50.21	50.21	50.21	50.21	50.14	-0.07%	1
Oct 2, 2024	50.24	50.24	50.24	50.24	50.18	0.22%	1
Oct 1, 2024	50.13	50.13	50.13	50.13	50.07	-0.92%	1
Sep 30, 2024	50.40	50.60	50.40	50.60	50.54	0.34%	183
Sep 27, 2024	50.43	50.43	50.43	50.43	50.37	-0.25%	1
Sep 26, 2024	50.56	50.56	50.56	50.56	50.49	0.47%	1
Sep 25, 2024	50.32	50.32	50.32	50.32	50.18	-0.30%	1
Sep 24, 2024	50.47	50.47	50.47	50.47	50.33	0.21%	-
Sep 23, 2024	50.37	50.37	50.37	50.37	50.23	0.36%	1
Sep 20, 2024	50.19	50.19	50.19	50.19	50.05	-0.18%	1
Sep 19, 2024	50.28	50.28	50.28	50.28	50.14	1.66%	21
Sep 18, 2024	49.45	49.45	49.45	49.45	49.32	-0.15%	-
Sep 17, 2024	49.53	49.53	49.53	49.53	49.40	-0.05%	42
Sep 16, 2024	49.55	49.55	49.55	49.55	49.42	0.19%	42
Sep 13, 2024	49.46	49.46	49.46	49.46	49.33	0.75%	2
Sep 12, 2024	49.09	49.09	49.09	49.09	48.96	0.67%	3
Sep 11, 2024	48.76	48.76	48.76	48.76	48.63	1.35%	2
Sep 10, 2024	48.12	48.12	48.12	48.12	47.99	0.66%	2
Sep 9, 2024	47.80	47.80	47.80	47.80	47.67	0.92%	6
Sep 6, 2024	47.37	47.37	47.37	47.37	47.24	-1.51%	6
Sep 5, 2024	48.09	48.09	48.09	48.09	47.96	-0.60%	4
Sep 4, 2024	48.38	48.38	48.38	48.38	48.25	-0.11%	4
Sep 3, 2024	48.43	48.43	48.43	48.43	48.30	-2.38%	1
Aug 30, 2024	49.61	49.61	49.61	49.61	49.48	0.84%	-