HG Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.26	0.26	0.24	0.24	0.24	-6.27%	3,850,000
Sep 10, 2026	0.28	0.28	0.25	0.26	0.26	-12.07%	9,245,000
Sep 9, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	1,740,000
Sep 8, 2026	0.33	0.33	0.30	0.30	0.30	-7.69%	5,650,000
Sep 7, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	1,960,000
Sep 4, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	1,131,250
Sep 3, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	2,225,750
Sep 2, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	5,905,000
Sep 1, 2026	0.35	0.35	0.34	0.35	0.35	-	2,543,000
Aug 31, 2026	0.36	0.36	0.35	0.35	0.35	-	2,135,000
Aug 28, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	2,945,000
Aug 27, 2026	0.36	0.36	0.36	0.36	0.36	-	2,305,000
Aug 26, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	2,955,000
Aug 25, 2026	0.34	0.36	0.33	0.36	0.36	4.41%	3,575,000
Aug 24, 2026	0.39	0.39	0.34	0.34	0.34	-10.53%	9,646,000
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