HG Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	0.67	0.68	0.66	0.66	0.66	-1.49%	2,230,000
Aug 20, 2025	0.65	0.68	0.63	0.67	0.67	3.08%	8,239,750
Aug 19, 2025	0.68	0.70	0.64	0.65	0.65	-2.99%	12,634,000
Aug 18, 2025	0.60	0.69	0.59	0.67	0.67	13.56%	40,463,000
Aug 15, 2025	0.58	0.60	0.56	0.59	0.59	1.72%	6,317,000
Aug 14, 2025	0.56	0.62	0.56	0.58	0.58	3.57%	10,205,000
Aug 13, 2025	0.59	0.59	0.56	0.56	0.56	-3.45%	3,928,000
Aug 12, 2025	0.52	0.59	0.52	0.58	0.58	11.54%	9,816,996
Aug 11, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	2,865,000
Aug 8, 2025	0.57	0.57	0.53	0.53	0.53	-3.64%	2,858,000
Aug 7, 2025	0.56	0.57	0.54	0.55	0.55	-	4,468,000
Aug 6, 2025	0.54	0.55	0.53	0.55	0.55	-	1,638,500
Aug 5, 2025	0.56	0.56	0.54	0.55	0.55	-	1,020,000
Aug 4, 2025	0.57	0.57	0.55	0.55	0.55	-	942,000
Aug 1, 2025	0.54	0.56	0.53	0.55	0.55	1.85%	1,545,000
Jul 31, 2025	0.54	0.56	0.54	0.54	0.54	-1.82%	1,162,004
Jul 30, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	806,250
Jul 29, 2025	0.56	0.56	0.53	0.56	0.56	-	3,862,000
Jul 28, 2025	0.57	0.58	0.56	0.56	0.56	-	3,169,500
Jul 25, 2025	0.55	0.57	0.54	0.56	0.56	1.82%	4,640,264
Jul 24, 2025	0.54	0.55	0.53	0.55	0.55	1.85%	3,182,500
Jul 23, 2025	0.53	0.54	0.53	0.54	0.54	-	1,975,000
Jul 22, 2025	0.53	0.54	0.52	0.54	0.54	1.89%	2,376,000
Jul 21, 2025	0.52	0.54	0.52	0.53	0.53	-	1,295,000
Jul 18, 2025	0.53	0.54	0.52	0.53	0.53	1.92%	905,000
Jul 17, 2025	0.54	0.56	0.49	0.52	0.52	-3.70%	9,585,000
Jul 16, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	731,000
Jul 15, 2025	0.58	0.59	0.54	0.55	0.55	-3.51%	8,009,000
Jul 14, 2025	0.56	0.59	0.56	0.57	0.57	1.79%	1,627,000
Jul 11, 2025	0.54	0.57	0.54	0.56	0.56	1.82%	2,002,000
Jul 10, 2025	0.55	0.56	0.54	0.55	0.55	-	1,145,000
Jul 9, 2025	0.54	0.57	0.54	0.55	0.55	-1.79%	3,408,000
Jul 8, 2025	0.55	0.57	0.54	0.56	0.56	1.82%	1,950,000
Jul 7, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	1,033,750
Jul 4, 2025	0.55	0.58	0.54	0.57	0.57	1.79%	5,377,500
Jul 3, 2025	0.53	0.56	0.52	0.56	0.56	5.66%	4,472,500
Jul 2, 2025	0.56	0.56	0.52	0.53	0.53	-5.36%	4,321,000
Jun 30, 2025	0.55	0.59	0.55	0.56	0.56	1.82%	4,993,000
Jun 27, 2025	0.56	0.56	0.54	0.55	0.55	-	1,750,000
Jun 26, 2025	0.55	0.57	0.55	0.55	0.55	-3.51%	3,531,000
Jun 25, 2025	0.55	0.57	0.55	0.57	0.57	3.64%	5,312,000
Jun 24, 2025	0.56	0.58	0.54	0.55	0.55	-	12,544,750
Jun 23, 2025	0.51	0.55	0.51	0.55	0.55	7.84%	7,107,000
Jun 20, 2025	0.49	0.52	0.49	0.51	0.51	5.15%	1,446,500
Jun 19, 2025	0.50	0.50	0.48	0.49	0.49	-3.00%	1,764,000
Jun 18, 2025	0.50	0.51	0.50	0.50	0.50	-3.85%	742,000
Jun 17, 2025	0.49	0.52	0.49	0.52	0.52	7.22%	1,022,000
Jun 16, 2025	0.50	0.50	0.46	0.49	0.49	-3.00%	3,772,000
Jun 13, 2025	0.51	0.54	0.49	0.50	0.50	-1.96%	3,530,000
Jun 12, 2025	0.53	0.53	0.51	0.51	0.51	-3.77%	1,165,000