HG Metal Manufacturing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.64	0.66	0.64	0.66	0.66	3.94%	28,900
Feb 26, 2026	0.65	0.65	0.63	0.64	0.64	-3.05%	174,700
Feb 25, 2026	0.65	0.66	0.65	0.66	0.66	-0.76%	27,800
Feb 24, 2026	0.65	0.66	0.65	0.66	0.66	-	75,300
Feb 23, 2026	0.63	0.68	0.63	0.66	0.66	3.94%	942,800
Feb 20, 2026	0.65	0.65	0.64	0.64	0.64	-3.05%	22,400
Feb 19, 2026	0.64	0.66	0.64	0.66	0.66	0.77%	232,900
Feb 16, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	20,100
Feb 13, 2026	0.63	0.65	0.62	0.65	0.65	0.78%	316,100
Feb 12, 2026	0.69	0.69	0.64	0.64	0.64	-6.57%	1,104,600
Feb 11, 2026	0.66	0.69	0.66	0.69	0.69	2.24%	464,200
Feb 10, 2026	0.63	0.67	0.63	0.67	0.67	4.69%	389,400
Feb 9, 2026	0.61	0.65	0.61	0.64	0.64	4.92%	331,800
Feb 6, 2026	0.60	0.62	0.60	0.61	0.61	2.52%	72,600
Feb 5, 2026	0.62	0.62	0.60	0.60	0.60	-4.03%	222,800
Feb 4, 2026	0.63	0.63	0.62	0.62	0.61	-1.59%	299,400
Feb 3, 2026	0.63	0.63	0.63	0.63	0.61	0.80%	130,800
Feb 2, 2026	0.64	0.64	0.62	0.63	0.61	-3.10%	337,600
Jan 30, 2026	0.67	0.67	0.62	0.65	0.63	-3.73%	291,600
Jan 29, 2026	0.66	0.67	0.66	0.67	0.65	0.75%	252,600
Jan 28, 2026	0.63	0.67	0.63	0.67	0.65	5.56%	683,200
Jan 27, 2026	0.64	0.64	0.63	0.63	0.61	-0.79%	257,900
Jan 26, 2026	0.63	0.64	0.61	0.64	0.62	-	485,100
Jan 23, 2026	0.60	0.64	0.59	0.64	0.62	6.72%	672,900
Jan 22, 2026	0.56	0.60	0.56	0.60	0.58	6.25%	786,300
Jan 21, 2026	0.55	0.56	0.54	0.56	0.55	1.82%	249,200
Jan 20, 2026	0.55	0.55	0.55	0.55	0.54	-	257,700
Jan 19, 2026	0.55	0.56	0.55	0.55	0.54	-	318,700
Jan 16, 2026	0.55	0.57	0.55	0.55	0.54	-	872,500
Jan 15, 2026	0.54	0.56	0.54	0.55	0.54	1.85%	673,700
Jan 14, 2026	0.50	0.55	0.50	0.54	0.53	10.20%	638,700
Jan 13, 2026	0.49	0.54	0.49	0.49	0.48	-	3,884,400
Jan 12, 2026	0.49	0.49	0.49	0.49	0.48	-	233,200
Jan 9, 2026	0.49	0.49	0.49	0.49	0.48	-	117,000
Jan 8, 2026	0.49	0.49	0.49	0.49	0.48	-	187,500
Jan 7, 2026	0.49	0.49	0.49	0.49	0.48	-	255,700
Jan 6, 2026	0.49	0.49	0.49	0.49	0.48	-	270,000
Jan 5, 2026	0.49	0.49	0.49	0.49	0.48	-	88,700
Jan 2, 2026	0.49	0.49	0.49	0.49	0.48	1.03%	54,000
Dec 31, 2025	0.49	0.50	0.49	0.49	0.47	-1.02%	92,800
Dec 30, 2025	0.49	0.49	0.49	0.49	0.48	-	35,000
Dec 29, 2025	0.49	0.49	0.49	0.49	0.48	-	10,500
Dec 26, 2025	0.49	0.49	0.49	0.49	0.48	-	41,200
Dec 24, 2025	0.49	0.49	0.49	0.49	0.48	-	47,300
Dec 23, 2025	0.49	0.49	0.49	0.49	0.48	-	78,800
Dec 22, 2025	0.49	0.49	0.49	0.49	0.48	-	110,000
Dec 19, 2025	0.49	0.50	0.49	0.49	0.48	-	1,595,100
Dec 18, 2025	0.48	0.50	0.48	0.49	0.48	-	2,677,900
Dec 17, 2025	0.49	0.49	0.48	0.49	0.48	-	93,600
Dec 16, 2025	0.48	0.49	0.48	0.49	0.48	-	72,400