FRA:HGNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.46	2.46	2.46	2.46	-	0.08%	-
Aug 25, 2026	2.45	2.45	2.45	2.45	2.45	1.32%	-
Aug 24, 2026	2.42	2.42	2.42	2.42	2.42	-1.94%	-
Aug 21, 2026	2.47	2.47	2.47	2.47	2.47	-2.06%	-
Aug 20, 2026	2.52	2.52	2.52	2.52	2.52	-5.26%	-
Aug 19, 2026	2.66	2.66	2.66	2.66	2.66	2.15%	-
Aug 18, 2026	2.61	2.61	2.61	2.61	2.61	-1.81%	-
Aug 17, 2026	2.65	2.65	2.65	2.65	2.65	-1.41%	-
Aug 14, 2026	2.69	2.69	2.69	2.69	2.69	1.66%	-
Aug 13, 2026	2.65	2.65	2.65	2.65	2.65	1.38%	-
Aug 12, 2026	2.61	2.61	2.61	2.61	2.61	-0.38%	-
Aug 11, 2026	2.62	2.62	2.62	2.62	2.62	-2.60%	2,880
Aug 10, 2026	2.63	2.69	2.63	2.69	2.69	2.91%	2,880
Aug 7, 2026	2.62	2.62	2.62	2.62	2.62	0.46%	-
Aug 6, 2026	2.60	2.60	2.60	2.60	2.60	0.15%	-
Aug 5, 2026	2.60	2.60	2.60	2.60	2.60	-0.76%	-
Aug 4, 2026	2.62	2.62	2.62	2.62	2.62	-2.02%	-
Aug 3, 2026	2.67	2.67	2.67	2.67	2.67	-1.55%	-
Jul 31, 2026	2.72	2.72	2.72	2.72	2.72	-5.10%	-
Jul 30, 2026	2.86	2.86	2.86	2.86	2.86	2.80%	-
Jul 29, 2026	2.78	2.78	2.78	2.78	2.78	3.26%	-
Jul 28, 2026	2.70	2.70	2.70	2.70	2.70	2.98%	-
Jul 27, 2026	2.62	2.62	2.62	2.62	2.62	2.03%	-
Jul 24, 2026	2.57	2.57	2.57	2.57	2.57	-1.46%	-
Jul 23, 2026	2.60	2.60	2.60	2.60	2.60	-0.31%	-
Jul 22, 2026	2.61	2.61	2.61	2.61	2.61	-5.02%	-
Jul 21, 2026	2.67	2.75	2.67	2.75	2.75	3.70%	1,243
Jul 20, 2026	2.65	2.65	2.65	2.65	2.65	-0.08%	-
Jul 17, 2026	2.65	2.65	2.65	2.65	2.65	-0.23%	-
Jul 16, 2026	2.66	2.66	2.66	2.66	2.66	3.74%	-
Jul 15, 2026	2.56	2.56	2.56	2.56	2.56	-2.51%	-
Jul 14, 2026	2.58	2.63	2.58	2.63	2.63	3.06%	97
Jul 13, 2026	2.55	2.55	2.55	2.55	2.55	0.16%	-
Jul 10, 2026	2.55	2.55	2.55	2.55	2.55	-1.01%	-
Jul 9, 2026	2.57	2.57	2.57	2.57	2.57	1.10%	1,000
Jul 8, 2026	2.55	2.55	2.55	2.55	2.55	-2.15%	-
Jul 7, 2026	2.53	2.60	2.53	2.60	2.60	0.77%	2,000
Jul 6, 2026	2.58	2.58	2.58	2.58	2.58	3.36%	-
Jul 3, 2026	2.50	2.50	2.50	2.50	2.50	2.29%	-
Jul 2, 2026	2.44	2.44	2.44	2.44	2.44	1.50%	-
Jul 1, 2026	2.41	2.41	2.41	2.41	2.41	0.42%	-
Jun 30, 2026	2.40	2.40	2.40	2.40	2.40	-2.52%	-
Jun 29, 2026	2.46	2.46	2.46	2.46	2.46	1.49%	-
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