Huntwicke Capital Group Inc. (HCGI)
OTCMKTS · Delayed Price · Currency is USD
6.00
0.00 (0.00%)
At close: May 19, 2026
Huntwicke Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 100 |
| Oct 13, 2025 | 6.15 | 6.18 | 6.15 | 6.15 | 6.15 | 0.49% | 1,600 |
| Sep 24, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | 200 |
| Jul 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 400 |
| Jun 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 900 |
| Apr 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.97% | 100 |
| Jul 29, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.16 | 93.13% | 200 |
| Jul 26, 2024 | 3.20 | 6.00 | 3.20 | 3.20 | 3.19 | -44.83% | 400 |
| Jul 16, 2024 | 3.00 | 5.80 | 3.00 | 5.80 | 5.78 | -1.69% | 300 |
| Jul 15, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | 2.61% | 100 |
| Jun 13, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - | 100 |
| May 31, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | -0.86% | 116 |
| May 13, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | -5.69% | 100 |
| Apr 19, 2024 | 6.17 | 6.17 | 6.15 | 6.15 | 6.13 | 6.03% | 200 |
| Apr 16, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | -5.69% | 100 |
| Mar 1, 2024 | 6.15 | 6.18 | 6.15 | 6.18 | 6.13 | 0.49% | 500 |
| Feb 16, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | 6.96% | 250 |
| Feb 7, 2024 | 5.75 | 5.80 | 5.75 | 5.75 | 5.70 | 3.60% | 600 |
| Feb 2, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | -1.77% | 100 |
| Jan 26, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.60 | - | 250 |
| Jan 25, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | - | 200 |
| Jan 19, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | 8.65% | 300 |
| Jan 16, 2024 | 5.20 | 5.27 | 5.20 | 5.20 | 5.16 | -5.45% | 300 |
| Jan 12, 2024 | 5.26 | 5.58 | 5.26 | 5.50 | 5.46 | 1.85% | 700 |
| Jan 10, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | -1.82% | 200 |
| Jan 9, 2024 | 5.59 | 5.59 | 5.50 | 5.50 | 5.46 | -7.56% | 200 |
| Jan 5, 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.90 | 19.00% | 200 |
| Jan 4, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | -15.25% | 100 |
| Jan 3, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | -2.48% | 100 |
| Nov 15, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | 0.83% | 100 |
| Nov 10, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | - | 100 |
| Nov 8, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | -2.76% | 100 |
| Nov 3, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.12 | 7.30% | 100 |
| Oct 18, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -2.54% | 200 |
| Oct 16, 2023 | 5.95 | 5.95 | 5.90 | 5.90 | 5.85 | -1.67% | 200 |
| Oct 12, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | 4.35% | 200 |
| Oct 11, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -4.96% | 100 |
| Oct 6, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | - | 200 |
| Oct 4, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | -2.10% | 100 |
| Sep 29, 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.13 | - | 200 |
| Sep 25, 2023 | 6.17 | 6.18 | 6.17 | 6.18 | 6.13 | 2.15% | 200 |
| Sep 21, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | -2.42% | 100 |
| Sep 15, 2023 | 6.25 | 6.25 | 6.20 | 6.20 | 6.15 | -8.82% | 400 |
| Sep 13, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | - | 100 |
| Sep 8, 2023 | 6.88 | 6.88 | 6.80 | 6.80 | 6.75 | -1.45% | 400 |
| Aug 24, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.84 | 0.73% | 150 |
| Aug 21, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | 1.30% | 100 |
| Jul 28, 2023 | 6.85 | 6.97 | 6.16 | 6.76 | 6.71 | -0.56% | 800 |
| Jul 27, 2023 | 7.35 | 7.36 | 6.68 | 6.80 | 6.75 | -3.00% | 2,750 |