HXGBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	11.20	11.33	11.04	11.11	11.11	3.50%	328,207
Apr 16, 2026	10.77	10.79	10.62	10.73	10.73	2.39%	392,945
Apr 15, 2026	10.50	10.52	10.37	10.48	10.48	0.19%	189,009
Apr 14, 2026	10.37	10.49	10.37	10.46	10.46	0.87%	219,776
Apr 13, 2026	9.86	10.40	9.86	10.37	10.37	2.67%	656,325
Apr 10, 2026	10.22	10.38	10.06	10.10	10.10	-0.79%	239,083
Apr 9, 2026	10.04	10.22	9.96	10.18	10.18	-0.39%	453,052
Apr 8, 2026	10.26	10.39	10.13	10.22	10.22	5.69%	215,245
Apr 7, 2026	9.65	9.71	9.37	9.67	9.67	1.79%	907,474
Apr 6, 2026	9.43	9.75	9.43	9.50	9.50	-0.36%	541,822
Apr 2, 2026	9.65	9.65	9.32	9.53	9.53	-2.42%	1,347,289
Apr 1, 2026	9.72	9.80	9.66	9.77	9.77	0.72%	1,023,837
Mar 31, 2026	9.37	9.72	9.32	9.70	9.70	4.98%	575,182
Mar 30, 2026	9.33	9.37	9.19	9.24	9.24	-0.96%	594,995
Mar 27, 2026	9.58	9.58	9.30	9.33	9.33	-3.52%	478,494
Mar 26, 2026	9.75	9.85	9.63	9.67	9.67	-5.47%	500,591
Mar 25, 2026	10.28	10.34	10.14	10.23	10.23	1.69%	333,821
Mar 24, 2026	9.93	10.12	9.90	10.06	10.06	-1.47%	718,609
Mar 23, 2026	10.22	10.37	9.99	10.21	10.21	2.61%	637,301
Mar 20, 2026	10.21	10.27	9.89	9.95	9.95	-4.05%	441,252
Mar 19, 2026	10.18	10.46	10.16	10.37	10.37	0.78%	402,423
Mar 18, 2026	10.62	10.66	10.28	10.29	10.29	-4.72%	181,478
Mar 17, 2026	10.84	10.90	10.75	10.80	10.80	-0.09%	399,717
Mar 16, 2026	10.71	10.86	10.68	10.81	10.81	1.98%	527,682
Mar 13, 2026	10.84	10.93	10.48	10.60	10.60	-1.12%	374,937
Mar 12, 2026	10.77	10.87	10.66	10.72	10.72	-0.37%	357,647
Mar 11, 2026	10.66	10.83	10.60	10.76	10.76	2.57%	319,276
Mar 10, 2026	10.76	10.76	10.48	10.49	10.49	-1.69%	309,399
Mar 9, 2026	10.39	10.71	10.28	10.67	10.67	0.28%	565,017
Mar 6, 2026	10.51	10.72	10.51	10.64	10.64	-1.30%	570,753
Mar 5, 2026	10.66	10.84	10.65	10.78	10.78	-1.46%	447,904
Mar 4, 2026	10.82	10.97	10.77	10.94	10.94	1.67%	498,437
Mar 3, 2026	10.63	10.82	10.50	10.76	10.76	-1.66%	331,422
Mar 2, 2026	10.87	11.03	10.87	10.94	10.94	-3.04%	245,473
Feb 27, 2026	11.35	11.40	11.13	11.29	11.29	0.76%	236,922
Feb 26, 2026	11.20	11.22	11.03	11.20	11.20	2.19%	367,093
Feb 25, 2026	10.90	11.03	10.89	10.96	10.96	0.09%	188,977
Feb 24, 2026	10.82	11.01	10.81	10.95	10.95	1.30%	307,721
Feb 23, 2026	10.89	10.95	10.78	10.81	10.81	-1.55%	516,057
Feb 20, 2026	10.89	11.08	10.87	10.98	10.98	1.20%	188,288
Feb 19, 2026	10.76	10.86	10.76	10.85	10.85	0.74%	221,003
Feb 18, 2026	10.73	10.87	10.71	10.77	10.77	0.75%	426,531
Feb 17, 2026	10.63	10.69	10.50	10.69	10.69	-1.75%	512,363
Feb 13, 2026	10.84	10.98	10.74	10.88	10.88	3.03%	408,829
Feb 12, 2026	10.88	10.97	10.54	10.56	10.56	-1.12%	437,295
Feb 11, 2026	10.66	10.76	10.58	10.68	10.68	-1.02%	308,698
Feb 10, 2026	10.81	10.93	10.79	10.79	10.79	1.51%	1,413,197
Feb 9, 2026	10.44	10.67	10.40	10.63	10.63	1.05%	3,964,467
Feb 6, 2026	10.48	10.64	10.42	10.52	10.52	-	4,411,577
Feb 5, 2026	10.51	10.66	10.37	10.52	10.52	-1.03%	767,243