HQGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	59.27	59.27	59.27	59.27	59.27	-1.30%	33
Dec 16, 2025	60.05	60.05	60.05	60.05	60.05	-0.11%	11
Dec 15, 2025	60.12	60.12	60.12	60.12	60.12	-0.33%	38
Dec 12, 2025	60.32	60.32	60.32	60.32	60.32	-1.37%	7
Dec 11, 2025	61.16	61.16	61.16	61.16	61.16	0.31%	34
Dec 10, 2025	60.97	60.97	60.97	60.97	60.97	0.64%	67
Dec 9, 2025	60.59	60.59	60.59	60.59	60.59	-0.01%	173
Dec 8, 2025	60.60	60.60	60.52	60.59	60.59	-0.51%	210
Dec 5, 2025	60.90	60.90	60.90	60.90	60.90	0.48%	13
Dec 4, 2025	60.62	60.62	60.62	60.62	60.61	0.01%	27
Dec 3, 2025	60.30	60.62	60.30	60.61	60.61	0.24%	230
Dec 2, 2025	60.46	60.46	60.46	60.46	60.46	0.35%	70
Dec 1, 2025	60.17	60.49	60.17	60.26	60.26	-0.47%	207
Nov 28, 2025	60.54	60.54	60.54	60.54	60.54	0.55%	30
Nov 26, 2025	59.97	60.21	59.97	60.21	60.21	0.67%	308
Nov 25, 2025	59.81	59.81	59.81	59.81	59.81	1.36%	18
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