HQGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	59.16	59.16	59.16	59.16	59.16	-0.75%	10
Oct 6, 2025	59.61	59.61	59.61	59.61	59.61	0.38%	15
Oct 3, 2025	59.38	59.38	59.38	59.38	59.38	-0.20%	7
Oct 2, 2025	59.50	59.50	59.50	59.50	59.50	0.27%	8
Oct 1, 2025	59.34	59.34	59.34	59.34	59.34	0.47%	11
Sep 30, 2025	58.62	59.07	58.62	59.07	59.07	0.22%	219
Sep 29, 2025	58.94	58.94	58.94	58.94	58.94	0.23%	46
Sep 26, 2025	58.80	58.80	58.80	58.80	58.80	0.68%	116
Sep 25, 2025	58.30	58.40	58.30	58.40	58.40	-0.71%	107
Sep 24, 2025	58.79	58.82	58.78	58.82	58.77	-0.38%	967
Sep 23, 2025	59.05	59.05	59.05	59.05	58.99	-0.71%	25
Sep 22, 2025	59.47	59.47	59.47	59.47	59.42	0.32%	52
Sep 19, 2025	59.29	59.29	59.29	59.29	59.23	0.31%	12
Sep 18, 2025	59.10	59.10	59.10	59.10	59.05	0.67%	105
Sep 17, 2025	58.71	58.71	58.71	58.71	58.66	-0.13%	21
Sep 16, 2025	58.80	58.80	58.79	58.79	58.73	0.09%	216
Sep 15, 2025	58.72	58.76	58.69	58.74	58.68	0.81%	1,260
Sep 12, 2025	58.36	58.38	58.26	58.26	58.21	-0.16%	2,352
Sep 11, 2025	58.35	58.35	58.31	58.35	58.30	0.85%	810
Sep 10, 2025	57.87	57.87	57.87	57.87	57.81	-0.03%	219
Sep 9, 2025	57.70	57.88	57.70	57.88	57.83	0.21%	111
Sep 8, 2025	57.73	57.76	57.73	57.76	57.71	0.63%	125
Sep 5, 2025	57.40	57.40	57.40	57.40	57.35	0.19%	25
Sep 4, 2025	56.55	57.29	56.55	57.29	57.24	1.09%	333
Sep 3, 2025	56.67	56.67	56.67	56.67	56.62	0.77%	8
Sep 2, 2025	56.09	56.24	55.79	56.24	56.19	-0.63%	422
Aug 29, 2025	56.52	56.60	56.49	56.60	56.55	-0.82%	448
Aug 28, 2025	57.00	57.07	57.00	57.07	57.02	0.51%	277
Aug 27, 2025	56.78	56.78	56.78	56.78	56.73	0.42%	14
Aug 26, 2025	56.40	56.55	56.40	56.55	56.49	0.23%	207
Aug 25, 2025	56.42	56.42	56.42	56.42	56.36	-0.20%	23
Aug 22, 2025	56.53	56.53	56.53	56.53	56.48	1.87%	20
Aug 21, 2025	55.49	55.49	55.49	55.49	55.44	-0.47%	26
Aug 20, 2025	55.76	55.76	55.76	55.76	55.71	-0.46%	8
Aug 19, 2025	56.01	56.01	56.01	56.01	55.96	-0.78%	9
Aug 18, 2025	56.45	56.45	56.45	56.45	56.40	0.10%	13
Aug 15, 2025	56.40	56.40	56.40	56.40	56.34	-0.25%	32
Aug 14, 2025	56.51	56.55	56.49	56.54	56.49	-0.08%	642
Aug 13, 2025	56.59	56.59	56.59	56.59	56.53	0.56%	12
Aug 12, 2025	55.82	56.27	55.82	56.27	56.22	1.35%	238
Aug 11, 2025	55.73	55.73	55.52	55.52	55.47	-0.35%	207
Aug 8, 2025	55.72	55.72	55.72	55.72	55.66	0.83%	16
Aug 7, 2025	55.26	55.26	55.26	55.26	55.20	-0.41%	182
Aug 6, 2025	55.49	55.49	55.49	55.49	55.43	1.05%	37
Aug 5, 2025	55.51	55.51	54.91	54.91	54.86	-0.73%	138
Aug 4, 2025	55.23	55.32	55.23	55.32	55.26	1.73%	519
Aug 1, 2025	54.43	54.43	54.37	54.37	54.32	-1.61%	105
Jul 31, 2025	55.26	55.26	55.26	55.26	55.21	-0.56%	17
Jul 30, 2025	55.58	55.58	55.58	55.58	55.52	-0.07%	11
Jul 29, 2025	55.62	55.62	55.62	55.62	55.56	-0.33%	107