FRA:HGNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.18	2.21	2.18	2.21	2.21	2.70%	1,000
Sep 17, 2026	2.15	2.15	2.15	2.15	2.15	-4.11%	-
Sep 16, 2026	2.19	2.24	2.19	2.24	2.24	0.36%	1,000
Sep 15, 2026	2.20	2.23	2.20	2.23	2.23	-2.87%	1,000
Sep 14, 2026	2.27	2.30	2.27	2.30	2.30	1.32%	480
Sep 11, 2026	2.27	2.27	2.27	2.27	2.27	-2.07%	-
Sep 10, 2026	2.32	2.32	2.32	2.32	2.32	0.09%	-
Sep 9, 2026	2.31	2.31	2.31	2.31	2.31	-3.58%	-
Sep 8, 2026	2.40	2.40	2.40	2.40	2.40	0.42%	2,794
Sep 7, 2026	2.35	2.39	2.35	2.39	2.39	3.37%	480
Sep 4, 2026	2.31	2.31	2.31	2.31	2.31	0.29%	-
Sep 3, 2026	2.37	2.39	2.37	2.39	2.31	-1.07%	350
Sep 2, 2026	2.36	2.42	2.36	2.42	2.33	1.26%	400
Sep 1, 2026	2.39	2.39	2.39	2.39	2.30	-0.33%	-
Aug 31, 2026	2.40	2.40	2.40	2.40	2.31	-0.50%	-
Aug 28, 2026	2.41	2.41	2.41	2.41	2.32	0.08%	-
Aug 27, 2026	2.41	2.41	2.41	2.41	2.32	-1.95%	-
Aug 26, 2026	2.46	2.46	2.46	2.46	2.36	0.08%	-
Aug 25, 2026	2.45	2.45	2.45	2.45	2.36	1.32%	-
Aug 24, 2026	2.42	2.42	2.42	2.42	2.33	-1.94%	-
Aug 21, 2026	2.47	2.47	2.47	2.47	2.38	-2.06%	-
Aug 20, 2026	2.52	2.52	2.52	2.52	2.43	-5.26%	-
Aug 19, 2026	2.66	2.66	2.66	2.66	2.56	2.15%	-
Aug 18, 2026	2.61	2.61	2.61	2.61	2.51	-1.81%	-
Aug 17, 2026	2.65	2.65	2.65	2.65	2.56	-1.41%	-
Aug 14, 2026	2.69	2.69	2.69	2.69	2.59	1.66%	-
Aug 13, 2026	2.65	2.65	2.65	2.65	2.55	1.38%	-
Aug 12, 2026	2.61	2.61	2.61	2.61	2.52	-0.38%	-
Aug 11, 2026	2.62	2.62	2.62	2.62	2.52	-2.60%	2,880
Aug 10, 2026	2.63	2.69	2.63	2.69	2.59	2.91%	2,880
Aug 7, 2026	2.62	2.62	2.62	2.62	2.52	0.46%	-
Aug 6, 2026	2.60	2.60	2.60	2.60	2.51	0.15%	-
Aug 5, 2026	2.60	2.60	2.60	2.60	2.50	-0.76%	-
Aug 4, 2026	2.62	2.62	2.62	2.62	2.52	-2.02%	-
Aug 3, 2026	2.67	2.67	2.67	2.67	2.57	-1.55%	-
Jul 31, 2026	2.72	2.72	2.72	2.72	2.62	-5.10%	-
Jul 30, 2026	2.86	2.86	2.86	2.86	2.76	2.80%	-
Jul 29, 2026	2.78	2.78	2.78	2.78	2.68	3.26%	-
Jul 28, 2026	2.70	2.70	2.70	2.70	2.60	2.98%	-
Jul 27, 2026	2.62	2.62	2.62	2.62	2.52	2.03%	-
Jul 24, 2026	2.57	2.57	2.57	2.57	2.47	-1.46%	-
Jul 23, 2026	2.60	2.60	2.60	2.60	2.51	-0.31%	-
Jul 22, 2026	2.61	2.61	2.61	2.61	2.52	-5.02%	-
Jul 21, 2026	2.67	2.75	2.67	2.75	2.65	3.70%	1,243
Jul 20, 2026	2.65	2.65	2.65	2.65	2.55	-0.08%	-
Jul 17, 2026	2.65	2.65	2.65	2.65	2.56	-0.23%	-
Jul 16, 2026	2.66	2.66	2.66	2.66	2.56	3.74%	-
Jul 15, 2026	2.56	2.56	2.56	2.56	2.47	-2.51%	-
Jul 14, 2026	2.58	2.63	2.58	2.63	2.53	3.06%	97
Jul 13, 2026	2.55	2.55	2.55	2.55	2.46	0.16%	-