FRA:HGNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.42	2.42	2.42	2.42	2.42	-1.14%	-
Jun 25, 2026	2.45	2.45	2.45	2.45	2.45	1.32%	-
Jun 24, 2026	2.42	2.42	2.42	2.42	2.42	0.75%	-
Jun 23, 2026	2.40	2.40	2.40	2.40	2.40	-3.77%	-
Jun 22, 2026	2.49	2.49	2.49	2.49	2.49	-6.24%	-
Jun 19, 2026	2.57	2.66	2.57	2.66	2.66	2.86%	1,550
Jun 18, 2026	2.57	2.59	2.57	2.59	2.59	-3.15%	450
Jun 17, 2026	2.64	2.67	2.64	2.67	2.67	-1.33%	420
Jun 16, 2026	2.65	2.71	2.65	2.71	2.71	1.88%	400
Jun 15, 2026	2.66	2.66	2.66	2.66	2.66	-0.82%	-
Jun 12, 2026	2.68	2.68	2.68	2.68	2.68	0.15%	-
Jun 11, 2026	2.67	2.67	2.67	2.67	2.67	-4.16%	-
Jun 10, 2026	2.79	2.79	2.79	2.79	2.79	1.82%	-
Jun 9, 2026	2.74	2.74	2.74	2.74	2.74	2.85%	-
Jun 8, 2026	2.66	2.66	2.66	2.66	2.66	1.68%	-
Jun 5, 2026	2.62	2.62	2.62	2.62	2.62	-0.23%	-
Jun 4, 2026	2.63	2.63	2.63	2.63	2.63	0.77%	-
Jun 3, 2026	2.61	2.61	2.61	2.61	2.61	-0.46%	-
Jun 2, 2026	2.62	2.62	2.62	2.62	2.62	-0.68%	-
Jun 1, 2026	2.64	2.64	2.64	2.64	2.64	-1.93%	-
May 29, 2026	2.66	2.69	2.66	2.69	2.69	1.74%	713
May 28, 2026	2.64	2.64	2.64	2.64	2.64	-1.93%	-
May 27, 2026	2.69	2.69	2.69	2.69	2.69	0.37%	-
May 26, 2026	2.68	2.68	2.68	2.68	2.68	-3.66%	-
May 25, 2026	2.69	2.79	2.69	2.79	2.79	3.34%	4,400
May 22, 2026	2.70	2.70	2.70	2.70	2.70	0.07%	-
May 21, 2026	2.69	2.69	2.69	2.69	2.69	-1.85%	-
May 20, 2026	2.83	2.83	2.83	2.83	2.74	-0.07%	-
May 19, 2026	2.83	2.83	2.83	2.83	2.75	0.93%	-
May 18, 2026	2.81	2.81	2.81	2.81	2.72	-1.06%	-
May 15, 2026	2.84	2.84	2.84	2.84	2.75	-0.49%	-
May 14, 2026	2.85	2.85	2.85	2.85	2.76	-1.31%	-
May 13, 2026	2.89	2.89	2.89	2.89	2.80	-0.76%	-
May 12, 2026	2.91	2.91	2.91	2.91	2.82	-1.89%	-
May 11, 2026	2.97	2.97	2.97	2.97	2.88	-3.57%	-
May 8, 2026	2.97	3.08	2.97	3.08	2.98	3.22%	440
May 7, 2026	2.93	2.98	2.93	2.98	2.89	2.33%	400
May 6, 2026	2.91	2.91	2.91	2.91	2.82	-0.34%	-
May 5, 2026	2.92	2.92	2.92	2.92	2.83	0.62%	-
May 4, 2026	2.91	2.91	2.91	2.91	2.82	0.90%	-
Apr 30, 2026	2.88	2.88	2.88	2.88	2.79	-1.71%	-
Apr 29, 2026	2.93	2.93	2.93	2.93	2.84	1.31%	-
Apr 28, 2026	2.89	2.89	2.89	2.89	2.80	0.28%	-
Apr 27, 2026	2.88	2.88	2.88	2.88	2.80	-0.55%	-
Apr 24, 2026	2.90	2.90	2.90	2.90	2.81	1.33%	-
Apr 23, 2026	2.86	2.86	2.86	2.86	2.77	0.85%	-
Apr 22, 2026	2.84	2.84	2.84	2.84	2.75	0.57%	-
Apr 21, 2026	2.82	2.82	2.82	2.82	2.74	1.44%	-
Apr 20, 2026	2.78	2.78	2.78	2.78	2.70	-0.07%	-
Apr 17, 2026	2.78	2.78	2.78	2.78	2.70	-4.00%	-