HG Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.44	0.44	0.42	0.42	0.42	-	880,000
Apr 1, 2026	0.45	0.45	0.42	0.42	0.42	-1.18%	897,000
Mar 31, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	691,000
Mar 30, 2026	0.43	0.43	0.42	0.43	0.43	-	160,000
Mar 27, 2026	0.43	0.44	0.42	0.43	0.43	-	530,000
Mar 26, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	135,000
Mar 25, 2026	0.44	0.46	0.44	0.45	0.45	1.14%	905,000
Mar 24, 2026	0.45	0.45	0.44	0.44	0.44	2.33%	320,000
Mar 23, 2026	0.46	0.46	0.43	0.43	0.43	-5.49%	975,000
Mar 20, 2026	0.46	0.47	0.43	0.46	0.46	-3.19%	2,605,000
Mar 19, 2026	0.51	0.51	0.45	0.47	0.47	-7.84%	2,930,000
Mar 18, 2026	0.51	0.51	0.50	0.51	0.51	3.03%	602,000
Mar 17, 2026	0.50	0.50	0.49	0.50	0.50	1.02%	579,708
Mar 16, 2026	0.50	0.51	0.49	0.49	0.49	-1.01%	745,000
Mar 13, 2026	0.49	0.56	0.49	0.50	0.50	-1.00%	19,623,000
Mar 12, 2026	0.50	0.52	0.49	0.50	0.50	-1.96%	3,280,000
Mar 11, 2026	0.46	0.52	0.46	0.51	0.51	10.87%	6,910,000
Mar 10, 2026	0.43	0.47	0.43	0.46	0.46	6.98%	2,123,000
Mar 9, 2026	0.43	0.44	0.42	0.43	0.43	-4.44%	469,000
Mar 6, 2026	0.42	0.46	0.42	0.45	0.45	5.88%	741,000
Mar 5, 2026	0.42	0.44	0.42	0.43	0.43	1.19%	650,000
Mar 4, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	1,379,000
Mar 3, 2026	0.45	0.47	0.42	0.43	0.43	-3.37%	2,706,000
Mar 2, 2026	0.45	0.46	0.44	0.45	0.45	-3.26%	743,500
Feb 27, 2026	0.47	0.47	0.45	0.46	0.46	2.22%	255,000
Feb 26, 2026	0.46	0.46	0.45	0.45	0.45	-3.23%	360,000
Feb 25, 2026	0.46	0.47	0.45	0.47	0.47	-1.06%	871,000
Feb 24, 2026	0.46	0.48	0.45	0.47	0.47	-	1,520,000
Feb 23, 2026	0.49	0.49	0.46	0.47	0.47	-	332,250
Feb 20, 2026	0.47	0.47	0.44	0.47	0.47	-	846,250
Feb 16, 2026	0.48	0.48	0.46	0.47	0.47	-1.05%	290,000
Feb 13, 2026	0.47	0.48	0.46	0.48	0.48	-1.04%	504,000
Feb 12, 2026	0.48	0.49	0.47	0.48	0.48	-	840,000
Feb 11, 2026	0.46	0.49	0.45	0.48	0.48	4.35%	2,036,000
Feb 10, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	335,000
Feb 9, 2026	0.46	0.47	0.42	0.45	0.45	-2.17%	1,949,000
Feb 6, 2026	0.47	0.47	0.42	0.46	0.46	-2.13%	1,599,000
Feb 5, 2026	0.47	0.47	0.46	0.47	0.47	-	295,000
Feb 4, 2026	0.47	0.48	0.46	0.47	0.47	-	884,000
Feb 3, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	1,437,000
Feb 2, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	479,000
Jan 30, 2026	0.50	0.51	0.49	0.49	0.49	1.03%	1,266,000
Jan 29, 2026	0.50	0.50	0.48	0.49	0.49	-3.00%	1,445,216
Jan 28, 2026	0.49	0.53	0.48	0.50	0.50	4.17%	2,199,400
Jan 27, 2026	0.48	0.49	0.48	0.48	0.48	-2.04%	540,000
Jan 26, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	735,000
Jan 23, 2026	0.50	0.51	0.50	0.50	0.50	1.01%	348,000
Jan 22, 2026	0.51	0.51	0.49	0.50	0.50	-2.94%	485,000
Jan 21, 2026	0.50	0.51	0.50	0.51	0.51	-	742,000
Jan 20, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	325,000