HGTECH Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	123.09	123.09	103.18	108.51	-	3.00%	55,471,777
Mar 26, 2026	106.17	109.63	104.60	105.35	105.35	-8.98%	138,712,000
Mar 25, 2026	113.66	118.44	113.50	115.74	115.74	3.34%	103,475,300
Mar 24, 2026	113.54	115.15	105.55	112.00	112.00	-1.18%	116,869,724
Mar 23, 2026	111.30	118.08	111.30	113.34	113.34	-2.36%	95,536,240
Mar 20, 2026	123.09	125.76	116.00	116.08	116.08	-3.26%	146,654,100
Mar 19, 2026	113.24	122.51	113.24	119.99	119.99	4.54%	124,060,235
Mar 18, 2026	114.34	116.20	111.74	114.78	114.78	3.29%	98,410,020
Mar 17, 2026	117.99	119.60	110.80	111.12	111.12	-5.20%	113,108,800
Mar 16, 2026	118.74	119.79	112.88	117.21	117.21	-1.25%	121,625,600
Mar 13, 2026	125.30	126.80	118.59	118.69	118.69	-7.20%	160,209,800
Mar 12, 2026	133.74	141.41	123.50	127.90	127.90	-5.17%	209,811,500
Mar 11, 2026	122.99	135.69	122.90	134.88	134.88	9.21%	125,882,500
Mar 10, 2026	119.49	124.00	116.55	123.51	123.51	4.14%	113,779,900
Mar 9, 2026	112.00	119.78	108.50	118.60	118.60	3.33%	135,658,900
Mar 6, 2026	106.75	116.09	106.00	114.78	114.78	7.66%	129,693,000
Mar 5, 2026	105.00	111.71	99.55	106.61	106.61	4.98%	155,232,200
Mar 4, 2026	93.85	103.48	93.85	101.55	101.55	5.97%	117,365,700
Mar 3, 2026	97.81	100.80	94.84	95.83	95.83	0.91%	132,072,400
Mar 2, 2026	89.85	97.85	89.80	94.97	94.97	5.69%	90,159,020
Feb 27, 2026	86.82	90.88	85.30	89.86	89.86	1.48%	93,166,860
Feb 26, 2026	86.15	89.88	85.00	88.55	88.55	2.85%	97,589,960
Feb 25, 2026	85.70	86.90	84.12	86.10	86.10	4.46%	127,027,300
Feb 24, 2026	80.10	82.42	79.46	82.42	82.42	10.00%	73,007,520
Feb 13, 2026	75.70	75.96	74.90	74.93	74.93	-2.23%	25,758,630
Feb 12, 2026	74.93	77.19	74.93	76.64	76.64	2.43%	37,823,343
Feb 11, 2026	75.97	76.88	74.74	74.82	74.82	-2.11%	27,143,486
Feb 10, 2026	76.50	78.60	76.37	76.43	76.43	-0.66%	29,916,680
Feb 9, 2026	75.50	78.15	75.50	76.94	76.94	4.09%	54,587,770
Feb 6, 2026	73.88	75.78	72.92	73.92	73.92	-0.95%	28,403,260
Feb 5, 2026	75.12	77.33	74.11	74.63	74.63	-2.39%	32,159,460
Feb 4, 2026	77.40	77.89	74.82	76.46	76.46	-2.16%	49,037,496
Feb 3, 2026	75.75	78.63	75.67	78.15	78.15	4.51%	61,077,640
Feb 2, 2026	76.50	78.73	74.75	74.78	74.78	-3.40%	35,600,742
Jan 30, 2026	75.00	78.40	73.79	77.41	77.41	2.90%	46,732,070
Jan 29, 2026	77.90	77.97	75.18	75.23	75.23	-4.04%	44,620,450
Jan 28, 2026	78.07	79.78	77.17	78.40	78.40	0.27%	38,755,210
Jan 27, 2026	77.80	78.96	75.50	78.19	78.19	0.58%	40,125,190
Jan 26, 2026	78.00	80.00	77.56	77.74	77.74	-0.63%	33,697,430
Jan 23, 2026	80.37	80.37	78.10	78.23	78.23	-2.81%	45,306,082
Jan 22, 2026	80.74	80.94	78.66	80.49	80.49	0.59%	37,300,660
Jan 21, 2026	76.35	81.00	76.28	80.02	80.02	3.65%	52,397,580
Jan 20, 2026	80.93	80.98	76.81	77.20	77.20	-4.51%	62,734,970
Jan 19, 2026	82.00	82.37	80.50	80.85	80.85	-2.11%	43,970,540
Jan 16, 2026	84.00	84.01	82.10	82.59	82.59	-0.69%	46,590,578
Jan 15, 2026	81.47	83.25	80.11	83.16	83.16	1.06%	55,178,325
Jan 14, 2026	80.07	84.50	79.80	82.29	82.29	2.82%	82,859,780
Jan 13, 2026	85.00	85.01	79.65	80.03	80.03	-5.12%	75,934,920
Jan 12, 2026	83.54	85.57	82.30	84.35	84.35	1.59%	61,670,310
Jan 9, 2026	81.55	84.19	78.96	83.03	83.03	0.89%	73,154,580