HCIG Energy Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	7.71	7.92	7.66	7.90	7.90	2.20%	22,934,400
Jul 13, 2026	8.00	8.04	7.69	7.73	7.73	-3.74%	25,154,500
Jul 10, 2026	8.01	8.23	7.98	8.03	8.03	0.75%	25,697,150
Jul 9, 2026	8.06	8.10	7.80	7.97	7.97	-1.48%	26,323,397
Jul 8, 2026	8.30	8.37	8.08	8.09	8.09	-2.18%	23,267,353
Jul 7, 2026	8.55	8.55	8.25	8.27	8.27	-3.84%	30,812,560
Jul 6, 2026	9.00	9.00	8.58	8.60	8.60	-4.55%	39,927,305
Jul 3, 2026	9.10	9.30	8.96	9.01	9.01	-1.53%	31,676,941
Jul 2, 2026	9.24	9.58	9.09	9.15	9.15	-1.08%	38,569,155
Jul 1, 2026	8.71	9.25	8.69	9.25	9.25	5.71%	40,606,651
Jun 30, 2026	8.88	8.91	8.66	8.75	8.75	-1.46%	27,080,645
Jun 29, 2026	8.78	8.94	8.70	8.88	8.88	0.34%	29,635,790
Jun 26, 2026	9.09	9.30	8.84	8.85	8.85	-3.17%	38,504,300
Jun 25, 2026	9.29	9.32	9.07	9.14	9.14	-2.25%	38,646,580
Jun 24, 2026	9.78	9.78	9.28	9.35	9.35	-4.59%	45,057,550
Jun 23, 2026	9.76	10.04	9.59	9.80	9.80	-0.31%	41,718,140
Jun 22, 2026	9.80	9.90	9.49	9.83	9.83	0.10%	55,170,295
Jun 18, 2026	10.56	10.69	9.81	9.82	9.82	-7.88%	74,967,850
Jun 17, 2026	10.41	10.98	10.18	10.66	10.66	1.43%	63,072,490
Jun 16, 2026	10.29	10.83	10.18	10.51	10.51	2.64%	65,078,850
Jun 15, 2026	10.29	10.44	10.09	10.24	10.24	-0.29%	55,100,640
Jun 12, 2026	10.19	10.42	9.98	10.27	10.27	1.99%	49,594,970
Jun 11, 2026	10.07	10.22	9.97	10.07	10.07	-0.98%	34,867,296
Jun 10, 2026	10.40	10.42	9.97	10.17	10.17	-4.33%	53,722,680
Jun 9, 2026	10.85	10.88	10.40	10.63	10.63	-1.12%	55,527,550
Jun 8, 2026	11.13	11.56	10.68	10.75	10.75	-6.36%	71,415,900
Jun 5, 2026	12.31	12.99	11.34	11.48	11.48	-8.67%	98,847,040
Jun 4, 2026	12.00	12.98	11.96	12.57	12.57	0.96%	121,731,300
Jun 3, 2026	11.66	12.74	11.30	12.45	12.45	7.51%	132,864,200
Jun 2, 2026	12.00	12.06	11.34	11.80	11.58	-3.36%	88,935,770
Jun 1, 2026	12.60	12.60	11.71	12.21	11.98	-2.71%	124,301,900
May 29, 2026	12.11	13.07	12.10	12.55	12.32	3.72%	168,771,300
May 28, 2026	10.80	12.10	10.71	12.10	11.87	10.00%	131,375,200
May 27, 2026	10.38	11.00	10.31	11.00	10.79	4.96%	99,002,900
May 26, 2026	10.13	10.67	9.96	10.48	10.28	1.95%	77,298,010
May 25, 2026	10.03	10.30	9.85	10.28	10.09	1.48%	63,731,320
May 22, 2026	10.13	10.35	9.95	10.13	9.94	-	60,616,440
May 21, 2026	9.99	10.57	9.91	10.13	9.94	-0.30%	90,511,540
May 20, 2026	11.00	11.15	10.13	10.16	9.97	-6.62%	128,276,500
May 19, 2026	9.89	10.88	9.76	10.88	10.68	10.01%	99,060,860
May 18, 2026	9.75	9.97	9.65	9.89	9.71	1.64%	35,518,100
May 15, 2026	9.83	9.92	9.46	9.73	9.55	-1.92%	56,514,440
May 14, 2026	10.28	10.43	9.91	9.92	9.74	-1.39%	69,800,060
May 13, 2026	9.99	10.36	9.92	10.06	9.87	0.70%	81,791,880
May 12, 2026	9.95	10.14	9.83	9.99	9.80	0.20%	58,436,600
May 11, 2026	9.92	10.08	9.84	9.97	9.78	0.40%	42,093,580
May 8, 2026	9.90	10.14	9.79	9.93	9.74	-0.70%	47,739,230
May 7, 2026	9.65	10.04	9.62	10.00	9.81	3.63%	63,630,810
May 6, 2026	9.65	9.70	9.49	9.65	9.47	1.37%	54,279,850
Apr 30, 2026	9.72	9.76	9.50	9.52	9.34	-2.66%	56,737,470