HG Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.50	0.51	0.46	0.48	0.48	-3.03%	1,892,000
Apr 27, 2026	0.48	0.53	0.48	0.50	0.50	1.02%	3,165,000
Apr 24, 2026	0.46	0.54	0.45	0.49	0.49	7.69%	4,925,000
Apr 23, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	407,000
Apr 22, 2026	0.43	0.46	0.43	0.46	0.46	5.75%	4,385,250
Apr 21, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	281,000
Apr 20, 2026	0.44	0.44	0.42	0.44	0.44	-1.12%	1,380,000
Apr 17, 2026	0.44	0.45	0.42	0.45	0.45	1.14%	1,436,000
Apr 16, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	841,000
Apr 15, 2026	0.42	0.44	0.42	0.44	0.44	-1.14%	545,000
Apr 14, 2026	0.44	0.44	0.44	0.44	0.44	-	162,000
Apr 13, 2026	0.42	0.44	0.42	0.44	0.44	3.53%	860,000
Apr 10, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	125,000
Apr 9, 2026	0.44	0.44	0.43	0.43	0.43	-	85,000
Apr 8, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	442,500
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