HG Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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