HL Global Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	30,000
Dec 2, 2025	0.37	0.37	0.37	0.37	0.37	-6.41%	700
Nov 27, 2025	0.37	0.39	0.37	0.39	0.39	8.33%	26,000
Nov 25, 2025	0.35	0.37	0.35	0.36	0.36	-5.26%	3,500
Nov 21, 2025	0.36	0.38	0.36	0.38	0.38	1.33%	4,200
Nov 20, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	5,800
Nov 19, 2025	0.37	0.38	0.36	0.37	0.37	-	93,600
Nov 18, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	30,200
Nov 17, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	1,800
Nov 14, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	40,100
Nov 13, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	21,300
Nov 12, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	111,200
Nov 11, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	48,800
Nov 10, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	82,000
Nov 7, 2025	0.42	0.42	0.39	0.40	0.40	-2.44%	358,400
Nov 6, 2025	0.41	0.44	0.40	0.41	0.41	-	702,100
Nov 5, 2025	0.36	0.44	0.35	0.41	0.41	28.12%	1,512,200
Nov 4, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	247,400
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-	30,000
Oct 31, 2025	0.33	0.34	0.33	0.33	0.33	-	177,100
Oct 30, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	163,700
Oct 28, 2025	0.32	0.33	0.30	0.33	0.33	-1.52%	93,700
Oct 27, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	7,400
Oct 24, 2025	0.31	0.33	0.31	0.32	0.32	3.28%	62,600
Oct 22, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	32,500
Oct 21, 2025	0.30	0.32	0.30	0.30	0.30	-	21,100
Oct 16, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	1,000
Oct 15, 2025	0.29	0.32	0.29	0.30	0.30	-6.35%	78,400
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	116,000
Oct 13, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	31,800
Oct 10, 2025	0.32	0.33	0.32	0.33	0.33	-	3,000
Oct 9, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	142,300
Oct 8, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	89,200
Oct 7, 2025	0.31	0.33	0.31	0.33	0.33	8.20%	561,800
Oct 6, 2025	0.31	0.31	0.31	0.31	0.31	-	72,700
Oct 3, 2025	0.31	0.31	0.31	0.31	0.31	-	52,000
Oct 1, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	96,000
Sep 30, 2025	0.30	0.30	0.30	0.30	0.30	-	3,000
Sep 29, 2025	0.30	0.30	0.30	0.30	0.30	-	1,500
Sep 25, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	12,000
Sep 23, 2025	0.30	0.31	0.30	0.31	0.31	-	1,500
Sep 22, 2025	0.30	0.31	0.30	0.31	0.31	-	12,200
Sep 18, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	61,100
Sep 16, 2025	0.31	0.31	0.30	0.30	0.30	-	68,500
Sep 15, 2025	0.30	0.31	0.30	0.30	0.30	-	53,500
Sep 12, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	300
Sep 11, 2025	0.31	0.31	0.31	0.31	0.31	-	22,800
Sep 10, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	98,500
Sep 9, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	8,000
Sep 8, 2025	0.30	0.30	0.30	0.30	0.30	-	100