HQGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	62.00	62.16	62.00	62.16	62.16	1.02%	652
Apr 21, 2026	61.67	61.67	61.53	61.53	61.53	-0.37%	178
Apr 20, 2026	61.69	61.76	61.69	61.76	61.76	-0.11%	356
Apr 17, 2026	61.72	61.83	61.72	61.83	61.83	1.48%	105
Apr 16, 2026	60.72	60.93	60.72	60.93	60.93	0.29%	261
Apr 15, 2026	60.75	60.75	60.75	60.75	60.75	1.13%	18
Apr 14, 2026	60.07	60.07	60.07	60.07	60.07	1.14%	30
Apr 13, 2026	59.39	59.39	59.39	59.39	59.39	1.31%	31
Apr 10, 2026	58.63	58.63	58.63	58.63	58.62	-0.45%	58
Apr 9, 2026	58.89	58.89	58.89	58.89	58.89	0.27%	179
Apr 8, 2026	58.92	58.92	58.65	58.73	58.73	2.44%	211
Apr 7, 2026	56.87	57.34	56.87	57.34	57.34	-0.14%	358
Apr 6, 2026	57.52	57.52	57.42	57.42	57.42	0.58%	210
Apr 2, 2026	57.00	57.08	57.00	57.08	57.08	-0.06%	2,150
Apr 1, 2026	57.32	57.32	57.12	57.12	57.12	0.75%	126
Mar 31, 2026	55.88	56.69	55.88	56.69	56.69	3.06%	44,393
Mar 30, 2026	55.08	55.08	55.01	55.01	55.00	-0.29%	162
Mar 27, 2026	55.50	55.50	55.17	55.17	55.17	-1.81%	110
Mar 26, 2026	56.18	56.18	56.18	56.18	56.18	-1.87%	35
Mar 25, 2026	57.25	57.25	57.25	57.25	57.25	0.44%	80
Mar 24, 2026	57.01	57.01	57.01	57.01	56.95	-0.82%	7
Mar 23, 2026	57.91	57.91	57.47	57.47	57.42	1.35%	689
Mar 20, 2026	56.71	56.71	56.58	56.71	56.65	-1.48%	258
Mar 19, 2026	57.56	57.56	57.56	57.56	57.50	-0.05%	11
Mar 18, 2026	57.59	57.59	57.59	57.59	57.53	-1.41%	18
Mar 17, 2026	58.41	58.41	58.41	58.41	58.35	0.49%	5
Mar 16, 2026	58.13	58.13	58.13	58.13	58.07	1.00%	8
Mar 13, 2026	58.35	58.35	57.56	57.56	57.50	-0.48%	130
Mar 12, 2026	57.83	57.83	57.83	57.83	57.77	-1.61%	58
Mar 11, 2026	58.78	58.78	58.78	58.78	58.72	-0.21%	9
Mar 10, 2026	58.91	58.91	58.91	58.91	58.84	-0.42%	14
Mar 9, 2026	59.16	59.16	59.16	59.16	59.09	1.05%	44
Mar 6, 2026	58.54	58.54	58.54	58.54	58.48	-1.34%	184
Mar 5, 2026	59.34	59.34	59.34	59.34	59.28	-0.29%	118
Mar 4, 2026	59.23	59.51	59.23	59.51	59.45	1.03%	113
Mar 3, 2026	58.90	58.90	58.90	58.90	58.84	-1.02%	86
Mar 2, 2026	59.25	59.51	59.25	59.51	59.45	-0.13%	249
Feb 27, 2026	59.59	59.59	59.59	59.59	59.53	-0.04%	8
Feb 26, 2026	59.19	59.68	59.19	59.61	59.55	-0.44%	888
Feb 25, 2026	59.85	59.87	59.85	59.87	59.81	1.05%	209
Feb 24, 2026	58.93	59.26	58.93	59.25	59.19	0.91%	685
Feb 23, 2026	58.72	58.72	58.72	58.72	58.65	-1.56%	123
Feb 20, 2026	59.65	59.65	59.65	59.65	59.59	0.60%	332
Feb 19, 2026	59.29	59.29	59.29	59.29	59.23	-0.44%	32
Feb 18, 2026	59.59	59.74	59.55	59.55	59.49	0.86%	318
Feb 17, 2026	58.63	59.04	58.63	59.04	58.98	-0.21%	210
Feb 13, 2026	59.41	59.41	59.17	59.17	59.11	0.21%	119
Feb 12, 2026	60.11	60.11	59.05	59.05	58.98	-1.76%	365
Feb 11, 2026	59.79	60.11	59.79	60.11	60.04	-0.06%	190
Feb 10, 2026	60.14	60.14	60.14	60.14	60.08	-0.45%	13