HL Global Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.34	0.37	0.34	0.37	0.37	-1.33%	10,100
Aug 18, 2026	0.38	0.38	0.38	0.38	0.38	-	100
Aug 17, 2026	0.35	0.38	0.35	0.38	0.38	7.14%	41,000
Aug 14, 2026	0.35	0.38	0.35	0.35	0.35	-6.67%	1,300
Aug 13, 2026	0.39	0.39	0.35	0.38	0.38	-1.32%	10,000
Aug 11, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	100
Aug 7, 2026	0.36	0.36	0.35	0.36	0.36	-6.49%	32,600
Aug 6, 2026	0.41	0.41	0.37	0.39	0.39	6.94%	5,100
Aug 5, 2026	0.36	0.40	0.36	0.36	0.36	-12.20%	54,300
Jul 29, 2026	0.38	0.41	0.37	0.41	0.41	-1.20%	900
Jul 27, 2026	0.38	0.42	0.38	0.42	0.42	-	400
Jul 24, 2026	0.39	0.43	0.38	0.42	0.42	6.41%	105,600
Jul 23, 2026	0.40	0.40	0.38	0.39	0.39	2.63%	700
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	-8.43%	500
Jul 15, 2026	0.38	0.42	0.38	0.42	0.42	-4.60%	300
Jul 10, 2026	0.38	0.44	0.38	0.44	0.44	14.47%	100,100
Jul 9, 2026	0.38	0.38	0.38	0.38	0.38	-	900
Jul 8, 2026	0.38	0.38	0.38	0.38	0.38	-	200
Jul 6, 2026	0.38	0.38	0.38	0.38	0.38	-15.56%	15,800
Jul 1, 2026	0.38	0.45	0.38	0.45	0.45	1.12%	36,100
Jun 29, 2026	0.40	0.45	0.40	0.45	0.45	2.30%	400
Jun 25, 2026	0.41	0.44	0.40	0.44	0.44	7.41%	1,200
Jun 24, 2026	0.42	0.42	0.41	0.41	0.41	-5.81%	26,600
Jun 17, 2026	0.42	0.44	0.41	0.43	0.43	4.88%	47,700
Jun 16, 2026	0.42	0.44	0.41	0.41	0.41	-2.38%	19,200
Jun 15, 2026	0.43	0.43	0.41	0.42	0.42	-	12,900
Jun 12, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	800
Jun 11, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	5,200
Jun 10, 2026	0.43	0.43	0.42	0.42	0.42	1.20%	1,700
Jun 9, 2026	0.43	0.43	0.41	0.42	0.42	1.22%	64,900
Jun 8, 2026	0.42	0.43	0.40	0.41	0.41	-6.82%	15,000
Jun 5, 2026	0.46	0.46	0.44	0.44	0.44	3.53%	300
Jun 2, 2026	0.43	0.43	0.42	0.43	0.43	-2.30%	50,200
May 29, 2026	0.45	0.45	0.42	0.44	0.44	4.82%	103,200
May 28, 2026	0.42	0.42	0.42	0.42	0.42	-4.60%	1,000
May 26, 2026	0.44	0.44	0.44	0.44	0.44	4.82%	100
May 25, 2026	0.42	0.44	0.42	0.42	0.42	-9.78%	71,100
May 21, 2026	0.43	0.46	0.43	0.46	0.46	8.24%	10,600
May 20, 2026	0.43	0.43	0.41	0.43	0.43	2.41%	32,000
May 19, 2026	0.44	0.44	0.41	0.42	0.42	-	96,300
May 18, 2026	0.44	0.44	0.42	0.42	0.42	-5.68%	23,900
May 15, 2026	0.42	0.47	0.42	0.44	0.44	6.02%	38,800
May 14, 2026	0.42	0.47	0.42	0.42	0.42	2.47%	7,800
May 13, 2026	0.43	0.43	0.41	0.41	0.41	-4.71%	1,900
May 11, 2026	0.44	0.44	0.43	0.43	0.43	1.19%	1,400
May 8, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	30,100
May 7, 2026	0.42	0.43	0.42	0.43	0.43	-	45,100
May 6, 2026	0.42	0.43	0.42	0.43	0.43	-	118,000
May 5, 2026	0.43	0.43	0.42	0.43	0.43	-	144,200
May 4, 2026	0.44	0.44	0.43	0.43	0.43	3.61%	93,100