HXGBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.17	11.22	11.00	11.09	-	2.69%	100
May 29, 2026	11.14	11.22	10.80	10.80	10.80	-3.91%	219,704
May 28, 2026	11.00	11.24	10.77	11.24	11.24	3.02%	146,283
May 27, 2026	10.84	11.09	10.50	10.91	10.91	1.39%	107,642
May 26, 2026	11.50	11.75	10.76	10.76	10.76	-4.61%	106,206
May 22, 2026	11.00	11.51	11.00	11.28	11.28	-0.09%	71,613
May 21, 2026	10.26	11.36	10.26	11.29	11.29	-1.83%	126,170
May 20, 2026	11.23	11.66	11.21	11.50	11.50	2.95%	610,286
May 19, 2026	11.22	11.24	10.91	11.17	11.17	5.08%	395,708
May 18, 2026	10.51	10.69	10.13	10.63	10.63	5.56%	429,466
May 15, 2026	10.03	10.11	9.96	10.07	10.07	-1.27%	585,297
May 14, 2026	10.13	10.37	10.13	10.20	10.20	-0.68%	297,499
May 13, 2026	10.13	11.12	10.12	10.27	10.27	1.18%	252,915
May 12, 2026	10.10	10.19	10.00	10.15	10.15	-0.29%	1,037,838
May 11, 2026	10.12	10.27	10.04	10.18	10.18	-1.64%	458,642
May 8, 2026	10.33	10.39	10.25	10.35	10.35	-0.29%	136,944
May 7, 2026	10.61	10.75	10.33	10.38	10.38	-3.89%	389,397
May 6, 2026	10.73	10.88	10.69	10.80	10.80	3.15%	180,098
May 5, 2026	10.45	10.53	10.35	10.47	10.47	0.29%	358,438
May 4, 2026	10.61	10.66	10.43	10.44	10.44	-3.96%	136,976
May 1, 2026	10.83	10.90	10.75	10.87	10.87	0.65%	156,646
Apr 30, 2026	10.63	10.85	10.59	10.80	10.80	2.37%	278,278
Apr 29, 2026	10.58	10.64	10.45	10.55	10.55	-0.47%	142,717
Apr 28, 2026	10.63	10.67	10.56	10.60	10.60	-2.04%	218,024
Apr 27, 2026	10.85	11.13	10.85	10.92	10.82	-0.73%	376,280
Apr 24, 2026	11.13	11.13	10.98	11.00	10.90	-0.90%	84,449
Apr 23, 2026	11.30	11.36	11.01	11.10	11.00	0.18%	183,163
Apr 22, 2026	11.18	11.18	11.03	11.08	10.98	0.64%	107,031
Apr 21, 2026	11.17	11.23	10.91	11.01	10.91	-1.65%	159,013
Apr 20, 2026	11.12	11.23	11.06	11.20	11.09	0.80%	353,045
Apr 17, 2026	11.20	11.33	11.04	11.11	11.01	3.50%	328,207
Apr 16, 2026	10.77	10.79	10.62	10.73	10.63	2.39%	392,945
Apr 15, 2026	10.50	10.52	10.37	10.48	10.39	0.19%	189,009
Apr 14, 2026	10.37	10.49	10.37	10.46	10.37	0.87%	219,776
Apr 13, 2026	9.86	10.40	9.86	10.37	10.28	2.67%	656,325
Apr 10, 2026	10.22	10.38	10.06	10.10	10.01	-0.79%	239,083
Apr 9, 2026	10.04	10.22	9.96	10.18	10.09	-0.39%	453,052
Apr 8, 2026	10.26	10.39	10.13	10.22	10.13	5.69%	215,245
Apr 7, 2026	9.65	9.71	9.37	9.67	9.58	1.79%	907,474
Apr 6, 2026	9.43	9.75	9.43	9.50	9.41	-0.36%	541,822
Apr 2, 2026	9.65	9.65	9.32	9.53	9.45	-2.42%	1,347,289
Apr 1, 2026	9.72	9.80	9.66	9.77	9.68	0.72%	1,023,837
Mar 31, 2026	9.37	9.72	9.32	9.70	9.61	4.98%	575,182
Mar 30, 2026	9.33	9.37	9.19	9.24	9.16	-0.96%	594,995
Mar 27, 2026	9.58	9.58	9.30	9.33	9.25	-3.52%	478,494
Mar 26, 2026	9.75	9.85	9.63	9.67	9.58	-5.47%	500,591
Mar 25, 2026	10.28	10.34	10.14	10.23	10.14	1.69%	333,821
Mar 24, 2026	9.93	10.12	9.90	10.06	9.97	-1.47%	718,609
Mar 23, 2026	10.22	10.37	9.99	10.21	10.12	2.61%	637,301
Mar 20, 2026	10.21	10.27	9.89	9.95	9.86	-4.05%	441,252