HQGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	59.01	59.01	59.01	59.01	59.01	1.95%	65
Nov 21, 2025	57.89	57.89	57.89	57.89	57.89	1.11%	81
Nov 20, 2025	57.25	57.25	57.25	57.25	57.25	-1.68%	69
Nov 19, 2025	58.23	58.23	58.23	58.23	58.23	0.35%	11
Nov 18, 2025	58.03	58.03	58.03	58.03	58.03	-0.81%	66
Nov 17, 2025	58.50	58.50	58.50	58.50	58.50	-0.94%	13
Nov 14, 2025	59.05	59.05	59.05	59.05	59.05	-0.24%	14
Nov 13, 2025	59.88	59.88	59.16	59.20	59.20	-1.86%	207
Nov 12, 2025	60.29	60.41	60.26	60.32	60.32	-0.16%	319
Nov 11, 2025	60.43	60.47	60.42	60.42	60.42	-0.14%	414
Nov 10, 2025	60.07	60.50	60.07	60.50	60.50	1.69%	163
Nov 7, 2025	58.89	59.50	58.86	59.50	59.50	0.03%	300
Nov 6, 2025	59.48	59.48	59.48	59.48	59.48	-1.20%	137
Nov 5, 2025	60.20	60.20	60.20	60.20	60.20	0.71%	9
Nov 4, 2025	59.78	59.78	59.78	59.78	59.78	-1.50%	9
Nov 3, 2025	60.69	60.69	60.69	60.69	60.69	0.22%	108
Oct 31, 2025	60.56	60.56	60.56	60.56	60.56	0.61%	11
Oct 30, 2025	60.60	60.60	60.19	60.19	60.19	-0.97%	203
Oct 29, 2025	60.78	60.78	60.78	60.78	60.78	0.01%	7
Oct 28, 2025	60.77	60.77	60.77	60.77	60.77	0.16%	34
Oct 27, 2025	60.68	60.68	60.68	60.68	60.68	1.29%	89
Oct 24, 2025	59.90	59.90	59.90	59.90	59.90	0.75%	4
Oct 23, 2025	59.46	59.46	59.46	59.46	59.46	0.91%	6
Oct 22, 2025	59.07	59.07	58.68	58.92	58.92	-0.86%	1,541
Oct 21, 2025	59.53	59.53	59.29	59.44	59.44	0.20%	606
Oct 20, 2025	59.32	59.32	59.32	59.32	59.32	1.03%	201
Oct 17, 2025	58.46	58.75	58.39	58.72	58.72	0.49%	808
Oct 16, 2025	58.26	58.43	58.26	58.43	58.43	-0.68%	226
Oct 15, 2025	58.77	58.83	58.77	58.83	58.83	0.52%	138
Oct 14, 2025	58.53	58.53	58.53	58.53	58.52	-0.24%	22
Oct 13, 2025	58.42	58.67	58.42	58.67	58.66	1.75%	207
Oct 10, 2025	59.70	59.70	57.66	57.66	57.66	-2.91%	251
Oct 9, 2025	59.27	59.39	59.27	59.39	59.39	-0.44%	259
Oct 8, 2025	59.51	59.65	59.51	59.65	59.65	0.83%	202
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	59.06	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