HXGBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	8.47	8.75	8.44	8.47	8.47	-1.74%	1,693,700
Jun 17, 2026	8.95	8.95	8.61	8.62	8.62	1.06%	6,495,963
Jun 16, 2026	8.77	9.01	8.47	8.53	8.53	1.43%	8,332,967
Jun 15, 2026	8.62	8.63	8.41	8.41	8.41	3.10%	370,457
Jun 12, 2026	10.36	10.36	9.64	9.77	8.16	-2.50%	161,216
Jun 11, 2026	10.14	10.18	9.83	10.02	8.37	-0.99%	759,380
Jun 10, 2026	10.16	10.28	9.81	10.12	8.45	-0.30%	126,109
Jun 9, 2026	10.44	10.55	10.07	10.15	8.47	-4.61%	209,564
Jun 8, 2026	10.62	10.77	10.00	10.64	8.88	0.76%	157,151
Jun 5, 2026	10.94	10.97	10.56	10.56	8.82	-7.77%	119,131
Jun 4, 2026	11.00	11.82	11.00	11.45	9.56	0.88%	112,716
Jun 3, 2026	11.37	11.62	10.91	11.35	9.48	-0.18%	209,455
Jun 2, 2026	10.94	11.41	10.87	11.37	9.49	2.25%	158,210
Jun 1, 2026	11.04	11.24	10.90	11.12	9.28	2.96%	131,227
May 29, 2026	11.14	11.22	10.80	10.80	9.02	-3.91%	219,704
May 28, 2026	11.00	11.24	10.77	11.24	9.38	3.02%	146,283
May 27, 2026	10.84	11.09	10.50	10.91	9.11	1.39%	107,642
May 26, 2026	11.50	11.75	10.76	10.76	8.98	-4.61%	106,206
May 22, 2026	11.00	11.51	11.00	11.28	9.42	-0.09%	71,613
May 21, 2026	10.26	11.36	10.26	11.29	9.43	-1.83%	126,170
May 20, 2026	11.23	11.66	11.21	11.50	9.60	2.95%	610,286
May 19, 2026	11.22	11.24	10.91	11.17	9.33	5.08%	395,708
May 18, 2026	10.51	10.69	10.13	10.63	8.88	5.56%	429,466
May 15, 2026	10.03	10.11	9.96	10.07	8.41	-1.27%	585,297
May 14, 2026	10.13	10.37	10.13	10.20	8.52	-0.68%	297,499
May 13, 2026	10.13	11.12	10.12	10.27	8.57	1.18%	252,915
May 12, 2026	10.10	10.19	10.00	10.15	8.47	-0.29%	1,037,838
May 11, 2026	10.12	10.27	10.04	10.18	8.50	-1.64%	458,642
May 8, 2026	10.33	10.39	10.25	10.35	8.64	-0.29%	136,944
May 7, 2026	10.61	10.75	10.33	10.38	8.67	-3.89%	389,397
May 6, 2026	10.73	10.88	10.69	10.80	9.02	3.15%	180,098
May 5, 2026	10.45	10.53	10.35	10.47	8.74	0.29%	358,438
May 4, 2026	10.61	10.66	10.43	10.44	8.72	-3.96%	136,976
May 1, 2026	10.83	10.90	10.75	10.87	9.08	0.65%	156,646
Apr 30, 2026	10.63	10.85	10.59	10.80	9.02	2.37%	278,278
Apr 29, 2026	10.58	10.64	10.45	10.55	8.81	-0.47%	142,717
Apr 28, 2026	10.63	10.67	10.56	10.60	8.85	-2.05%	218,024
Apr 27, 2026	10.85	11.13	10.85	10.92	9.04	-0.73%	376,280
Apr 24, 2026	11.13	11.13	10.98	11.00	9.10	-0.90%	84,449
Apr 23, 2026	11.30	11.36	11.01	11.10	9.18	0.18%	183,163
Apr 22, 2026	11.18	11.18	11.03	11.08	9.17	0.64%	107,031
Apr 21, 2026	11.17	11.23	10.91	11.01	9.11	-1.65%	159,013
Apr 20, 2026	11.12	11.23	11.06	11.20	9.26	0.80%	353,045
Apr 17, 2026	11.20	11.33	11.04	11.11	9.19	3.50%	328,207
Apr 16, 2026	10.77	10.79	10.62	10.73	8.88	2.39%	392,945
Apr 15, 2026	10.50	10.52	10.37	10.48	8.67	0.19%	189,009
Apr 14, 2026	10.37	10.49	10.37	10.46	8.65	0.87%	219,776
Apr 13, 2026	9.86	10.40	9.86	10.37	8.58	2.67%	656,325
Apr 10, 2026	10.22	10.38	10.06	10.10	8.36	-0.79%	239,083
Apr 9, 2026	10.04	10.22	9.96	10.18	8.42	-0.39%	453,052