HL Global Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	0.44	0.44	0.42	0.42	0.42	-5.68%	50,400
Apr 29, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	50,900
Apr 28, 2026	0.44	0.44	0.43	0.43	0.43	-	3,200
Apr 27, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	28,600
Apr 24, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	1,000
Apr 23, 2026	0.43	0.44	0.43	0.44	0.44	-	4,600
Apr 22, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	47,600
Apr 21, 2026	0.45	0.45	0.43	0.43	0.43	-	300
Apr 20, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	67,100
Apr 17, 2026	0.43	0.45	0.43	0.44	0.44	6.02%	79,600
Apr 16, 2026	0.42	0.44	0.41	0.42	0.42	-	62,900
Apr 15, 2026	0.45	0.45	0.41	0.42	0.42	-1.19%	12,300
Apr 14, 2026	0.40	0.42	0.40	0.42	0.42	-	35,300
Apr 13, 2026	0.43	0.45	0.38	0.42	0.42	-1.18%	90,600
Apr 10, 2026	0.45	0.45	0.43	0.43	0.43	-3.41%	5,100
Apr 9, 2026	0.44	0.47	0.44	0.44	0.44	1.15%	17,600
Apr 8, 2026	0.42	0.44	0.42	0.44	0.44	-1.14%	1,100
Apr 7, 2026	0.44	0.46	0.44	0.44	0.44	-3.30%	12,200
Apr 6, 2026	0.45	0.46	0.45	0.46	0.46	3.41%	200
Apr 2, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	12,300
Apr 1, 2026	0.43	0.45	0.43	0.43	0.43	3.61%	72,200
Mar 31, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	300
Mar 30, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	100
Mar 27, 2026	0.45	0.45	0.41	0.42	0.42	-6.67%	12,700
Mar 26, 2026	0.45	0.45	0.45	0.45	0.45	-	100
Mar 24, 2026	0.45	0.45	0.45	0.45	0.45	5.88%	100
Mar 23, 2026	0.44	0.44	0.41	0.43	0.43	-4.49%	95,800
Mar 20, 2026	0.49	0.49	0.44	0.45	0.45	-4.30%	500
Mar 19, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	400
Mar 18, 2026	0.45	0.47	0.44	0.46	0.46	2.22%	9,200
Mar 17, 2026	0.43	0.45	0.43	0.45	0.45	-3.23%	200
Mar 16, 2026	0.48	0.48	0.45	0.47	0.47	5.68%	5,500
Mar 13, 2026	0.48	0.48	0.44	0.44	0.44	-6.38%	1,900
Mar 12, 2026	0.48	0.48	0.46	0.47	0.47	1.08%	1,200
Mar 11, 2026	0.48	0.48	0.45	0.47	0.47	4.49%	21,000
Mar 10, 2026	0.46	0.46	0.45	0.45	0.45	-	30,400
Mar 9, 2026	0.45	0.45	0.44	0.45	0.45	-3.26%	100,600