HG Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.38	0.38	0.38	0.38	0.38	-	125,000
Jul 2, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	350,000
Jun 30, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	150,000
Jun 29, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	325,000
Jun 26, 2026	0.39	0.40	0.39	0.39	0.39	-2.53%	740,000
Jun 25, 2026	0.42	0.42	0.39	0.40	0.40	-5.95%	495,000
Jun 24, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	1,297,000
Jun 23, 2026	0.39	0.42	0.39	0.40	0.40	5.26%	3,172,000
Jun 22, 2026	0.38	0.38	0.38	0.38	0.38	-	295,000
Jun 18, 2026	0.38	0.40	0.37	0.38	0.38	1.33%	606,000
Jun 17, 2026	0.39	0.40	0.37	0.38	0.38	-3.85%	320,000
Jun 16, 2026	0.38	0.40	0.37	0.39	0.39	-	420,000
Jun 15, 2026	0.39	0.40	0.38	0.39	0.39	-	345,000
Jun 12, 2026	0.40	0.40	0.38	0.39	0.39	1.30%	455,000
Jun 11, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	620,000
Jun 10, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	380,000
Jun 9, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	700,000
Jun 8, 2026	0.40	0.41	0.39	0.39	0.39	-4.88%	1,245,000
Jun 5, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	1,923,750
Jun 4, 2026	0.42	0.43	0.42	0.42	0.42	-	467,500
Jun 3, 2026	0.42	0.44	0.42	0.42	0.42	-	620,000
Jun 2, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	819,000
Jun 1, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	688,000
May 29, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	1,000,250
May 28, 2026	0.44	0.47	0.44	0.45	0.45	2.27%	1,332,250
May 27, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	965,000
May 26, 2026	0.47	0.47	0.44	0.45	0.45	1.14%	1,276,000
May 22, 2026	0.44	0.44	0.42	0.44	0.44	1.15%	1,040,000
May 21, 2026	0.45	0.47	0.43	0.44	0.44	-3.33%	685,000
May 20, 2026	0.44	0.48	0.44	0.45	0.45	2.27%	1,434,000
May 19, 2026	0.44	0.45	0.43	0.44	0.44	-5.38%	1,126,000
May 18, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	545,000
May 15, 2026	0.46	0.47	0.45	0.46	0.46	-	655,000
May 14, 2026	0.47	0.49	0.45	0.46	0.46	1.10%	1,226,000
May 13, 2026	0.46	0.47	0.45	0.46	0.46	-2.15%	1,432,000
May 12, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	785,000
May 11, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	580,000
May 8, 2026	0.50	0.50	0.47	0.49	0.49	-2.02%	1,420,000
May 7, 2026	0.49	0.51	0.48	0.50	0.50	2.06%	2,241,000
May 6, 2026	0.49	0.54	0.49	0.49	0.49	-1.02%	7,711,250
May 5, 2026	0.52	0.55	0.49	0.49	0.49	-5.77%	10,682,000
May 4, 2026	0.49	0.56	0.48	0.52	0.52	6.12%	4,927,000
Apr 30, 2026	0.47	0.51	0.45	0.49	0.49	5.38%	2,003,000
Apr 29, 2026	0.47	0.48	0.46	0.47	0.47	-3.12%	722,500
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