HG Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.38	0.39	0.38	0.38	0.38	-	575,000
Aug 20, 2026	0.41	0.42	0.38	0.38	0.38	-	1,055,000
Aug 19, 2026	0.39	0.39	0.36	0.38	0.38	-1.30%	775,000
Aug 18, 2026	0.37	0.42	0.37	0.39	0.39	5.48%	3,110,000
Aug 17, 2026	0.36	0.38	0.36	0.37	0.37	2.82%	2,295,000
Aug 14, 2026	0.36	0.36	0.36	0.36	0.36	-	590,000
Aug 13, 2026	0.36	0.38	0.35	0.36	0.36	-1.39%	7,193,000
Aug 12, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	3,760,000
Aug 11, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	160,000
Aug 10, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	545,000
Aug 7, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	3,995,000
Aug 6, 2026	0.36	0.37	0.35	0.37	0.37	-1.33%	3,920,000
Aug 5, 2026	0.36	0.38	0.35	0.38	0.38	2.74%	2,460,000
Aug 4, 2026	0.36	0.38	0.36	0.37	0.37	-1.35%	840,000
Aug 3, 2026	0.37	0.37	0.36	0.37	0.37	-1.33%	335,000
Jul 31, 2026	0.37	0.38	0.35	0.38	0.38	1.35%	3,991,000
Jul 30, 2026	0.36	0.38	0.35	0.37	0.37	2.78%	1,244,000
Jul 29, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	562,000
Jul 28, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	292,000
Jul 27, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	215,000
Jul 24, 2026	0.37	0.37	0.37	0.37	0.37	-	285,000
Jul 23, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	3,565,000
Jul 22, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	145,000
Jul 21, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	3,411,000
Jul 20, 2026	0.38	0.39	0.37	0.39	0.39	5.41%	2,415,000
Jul 17, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	2,236,000
Jul 16, 2026	0.38	0.40	0.38	0.38	0.38	1.33%	1,455,000
Jul 15, 2026	0.40	0.40	0.38	0.38	0.38	-1.32%	2,152,000
Jul 14, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	2,840,000
Jul 13, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	4,645,000
Jul 10, 2026	0.38	0.38	0.38	0.38	0.38	-	1,765,000
Jul 9, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	274,000
Jul 8, 2026	0.38	0.38	0.38	0.38	0.38	-	1,985,000
Jul 7, 2026	0.38	0.39	0.38	0.38	0.38	-3.85%	2,535,000
Jul 6, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	233,000
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