FRA:HGNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 16, 2026	2.90	2.90	2.90	2.90	2.81	-1.43%	-
Apr 15, 2026	2.94	2.94	2.94	2.94	2.85	-2.06%	-
Apr 14, 2026	3.00	3.00	3.00	3.00	2.91	-	-
Apr 13, 2026	3.00	3.00	3.00	3.00	2.91	-1.25%	-
Apr 10, 2026	3.04	3.04	3.04	3.04	2.95	-1.49%	-
Apr 9, 2026	3.09	3.09	3.09	3.09	2.99	0.59%	-
Apr 8, 2026	3.07	3.07	3.07	3.07	2.98	-1.85%	-
Apr 7, 2026	3.13	3.13	3.13	3.13	3.03	2.22%	100
Apr 2, 2026	3.06	3.06	3.06	3.06	2.97	0.39%	-
Apr 1, 2026	3.05	3.05	3.05	3.05	2.95	1.13%	-
Mar 31, 2026	3.01	3.01	3.01	3.01	2.92	-0.53%	-
Mar 30, 2026	3.03	3.03	3.03	3.03	2.94	-0.20%	-
Mar 27, 2026	3.04	3.04	3.04	3.04	2.94	-1.62%	-
Mar 26, 2026	3.03	3.09	3.03	3.09	2.99	2.87%	1,465
Mar 25, 2026	3.00	3.00	3.00	3.00	2.91	-0.40%	-
Mar 24, 2026	3.01	3.01	3.01	3.01	2.92	-0.79%	-
Mar 23, 2026	2.98	3.04	2.98	3.04	2.94	2.08%	360
Mar 20, 2026	2.98	3.05	2.97	2.97	2.88	-0.34%	1,240