HG Metal Manufacturing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.57	0.57	0.54	0.56	0.56	-4.31%	397,400
May 21, 2026	0.57	0.58	0.57	0.58	0.58	2.65%	85,300
May 20, 2026	0.57	0.58	0.57	0.57	0.57	-1.74%	140,800
May 19, 2026	0.58	0.58	0.58	0.58	0.58	-1.71%	43,100
May 18, 2026	0.58	0.59	0.58	0.59	0.59	2.63%	125,400
May 15, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	59,000
May 14, 2026	0.59	0.59	0.58	0.58	0.58	-	121,000
May 13, 2026	0.60	0.60	0.57	0.58	0.58	-4.13%	1,027,000
May 12, 2026	0.61	0.61	0.61	0.61	0.61	1.68%	15,900
May 11, 2026	0.61	0.61	0.60	0.60	0.60	-3.25%	273,800
May 8, 2026	0.63	0.63	0.61	0.62	0.62	-1.60%	455,200
May 7, 2026	0.61	0.63	0.60	0.63	0.63	3.31%	528,000
May 6, 2026	0.61	0.61	0.60	0.61	0.61	-	55,300
May 5, 2026	0.61	0.61	0.61	0.61	0.61	-	183,200
May 4, 2026	0.60	0.62	0.60	0.61	0.61	0.83%	137,500
Apr 30, 2026	0.61	0.61	0.60	0.60	0.60	-2.44%	272,500
Apr 29, 2026	0.62	0.63	0.62	0.62	0.62	-1.60%	88,800
Apr 28, 2026	0.62	0.63	0.62	0.63	0.63	1.63%	211,300
Apr 27, 2026	0.63	0.63	0.61	0.62	0.62	-0.81%	242,000
Apr 24, 2026	0.62	0.62	0.61	0.62	0.62	-	121,500
Apr 21, 2026	0.62	0.63	0.62	0.62	0.62	-	123,400
Apr 20, 2026	0.62	0.64	0.62	0.62	0.62	-0.80%	263,300
Apr 17, 2026	0.61	0.64	0.61	0.63	0.63	2.46%	343,200
Apr 16, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	322,300
Apr 15, 2026	0.59	0.59	0.59	0.59	0.59	-	50,000
Apr 14, 2026	0.57	0.59	0.56	0.59	0.59	0.85%	23,100
Apr 10, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	17,000
Apr 9, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	1,000
Apr 8, 2026	0.59	0.59	0.58	0.59	0.59	-	29,000
Apr 7, 2026	0.57	0.59	0.57	0.59	0.59	4.42%	63,700
Apr 6, 2026	0.57	0.57	0.57	0.57	0.57	-2.59%	4,000
Apr 2, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	30,000
Apr 1, 2026	0.57	0.59	0.57	0.59	0.59	3.51%	106,900
Mar 31, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	7,800
Mar 30, 2026	0.57	0.58	0.57	0.58	0.58	-0.86%	87,500
Mar 27, 2026	0.58	0.58	0.57	0.58	0.58	-4.13%	42,400
Mar 25, 2026	0.60	0.61	0.60	0.61	0.61	1.68%	31,100
Mar 24, 2026	0.58	0.60	0.57	0.60	0.60	2.59%	22,900
Mar 23, 2026	0.61	0.61	0.57	0.58	0.58	-4.13%	622,300
Mar 20, 2026	0.61	0.63	0.61	0.61	0.61	-3.97%	31,300
Mar 19, 2026	0.61	0.63	0.61	0.63	0.63	-	34,200
Mar 18, 2026	0.61	0.63	0.61	0.63	0.63	-	10,900
Mar 17, 2026	0.60	0.63	0.60	0.63	0.63	1.61%	74,800
Mar 16, 2026	0.61	0.62	0.61	0.62	0.62	0.81%	22,300
Mar 13, 2026	0.61	0.62	0.61	0.62	0.62	2.50%	9,100
Mar 12, 2026	0.60	0.62	0.60	0.60	0.60	-	191,100
Mar 11, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	150,800
Mar 10, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	67,800
Mar 9, 2026	0.59	0.62	0.56	0.59	0.59	-1.67%	296,700
Mar 6, 2026	0.61	0.63	0.60	0.60	0.60	-1.64%	27,700