HQGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	52.62	52.62	52.55	52.55	52.55	-1.39%	102
Jun 12, 2025	53.29	53.29	53.29	53.29	53.29	0.19%	34
Jun 11, 2025	53.19	53.19	53.19	53.19	53.19	-0.42%	11
Jun 10, 2025	53.42	53.42	53.42	53.42	53.42	0.70%	45
Jun 9, 2025	53.05	53.05	53.05	53.05	53.05	0.15%	24
Jun 6, 2025	52.97	52.97	52.97	52.97	52.97	0.85%	5
Jun 5, 2025	53.20	53.20	52.52	52.52	52.52	-0.70%	730
Jun 4, 2025	52.89	52.89	52.89	52.89	52.89	0.20%	90
Jun 3, 2025	52.62	52.81	52.62	52.79	52.79	0.80%	385
Jun 2, 2025	52.37	52.37	52.37	52.37	52.37	0.43%	151
May 30, 2025	52.08	52.15	52.06	52.15	52.15	0.03%	1,085
May 29, 2025	52.02	52.13	51.99	52.13	52.13	0.03%	1,017
May 28, 2025	52.12	52.12	52.12	52.12	52.12	-0.35%	706
May 27, 2025	52.36	52.36	52.31	52.31	52.31	1.97%	108
May 23, 2025	51.30	51.30	51.30	51.30	51.30	-0.86%	2
May 22, 2025	52.05	52.05	51.74	51.74	51.74	-0.06%	512
May 21, 2025	52.39	52.57	51.67	51.77	51.77	-1.54%	116,321
May 20, 2025	52.58	52.58	52.58	52.58	52.58	-0.48%	9
May 19, 2025	52.83	52.83	52.83	52.83	52.83	0.08%	5
May 16, 2025	52.79	52.79	52.79	52.79	52.79	0.62%	22
May 15, 2025	52.42	52.46	52.42	52.46	52.46	0.23%	811
May 14, 2025	52.34	52.34	52.34	52.34	52.34	0.21%	10
May 13, 2025	52.23	52.23	52.23	52.23	52.23	0.90%	112
May 12, 2025	51.76	51.76	51.76	51.76	51.76	3.82%	9
May 9, 2025	49.86	49.86	49.86	49.86	49.86	-0.30%	22
May 8, 2025	50.31	50.31	50.01	50.01	50.01	0.79%	322
May 7, 2025	49.42	49.62	49.42	49.62	49.62	0.32%	108
May 6, 2025	49.64	49.64	49.46	49.46	49.46	-0.89%	474
May 5, 2025	49.91	49.91	49.91	49.91	49.91	-0.52%	7
May 2, 2025	50.17	50.17	50.17	50.17	50.17	1.67%	8
May 1, 2025	49.34	49.34	49.34	49.34	49.34	0.63%	5
Apr 30, 2025	48.68	49.04	48.68	49.04	49.04	0.02%	879
Apr 29, 2025	49.03	49.03	49.03	49.03	49.03	0.50%	22
Apr 28, 2025	48.78	48.78	48.78	48.78	48.78	0.06%	2
Apr 25, 2025	48.75	48.75	48.75	48.75	48.75	0.96%	12
Apr 24, 2025	48.29	48.29	48.29	48.29	48.29	2.49%	78
Apr 23, 2025	47.12	47.12	47.12	47.12	47.12	1.99%	18
Apr 22, 2025	46.20	46.20	46.20	46.20	46.20	2.54%	5
Apr 21, 2025	45.05	45.05	45.05	45.05	45.05	-2.37%	21
Apr 17, 2025	46.15	46.15	46.15	46.15	46.15	-0.14%	98
Apr 16, 2025	46.03	46.21	45.90	46.21	46.21	-2.36%	412
Apr 15, 2025	47.69	47.69	47.33	47.33	47.33	-0.02%	417
Apr 14, 2025	47.34	47.34	47.34	47.34	47.34	0.54%	6
Apr 11, 2025	47.09	47.09	47.09	47.09	47.09	1.61%	1,483
Apr 10, 2025	46.65	46.76	46.24	46.34	46.34	-3.61%	772
Apr 9, 2025	44.02	48.07	43.98	48.07	48.07	10.35%	2,546
Apr 8, 2025	46.49	46.49	43.15	43.56	43.56	-1.62%	2,724
Apr 7, 2025	43.63	45.62	43.53	44.28	44.28	-0.23%	22,991
Apr 4, 2025	44.38	44.38	44.38	44.38	44.38	-5.39%	8
Apr 3, 2025	46.91	46.91	46.91	46.91	46.91	-5.37%	23