HGTECH Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	83.88	84.92	81.88	82.30	82.30	-0.94%	58,850,490
Jan 7, 2026	80.20	84.80	80.20	83.08	83.08	3.60%	89,149,509
Jan 6, 2026	81.50	81.78	79.35	80.19	80.19	-2.12%	63,117,003
Jan 5, 2026	79.55	83.85	79.55	81.93	81.93	3.28%	70,885,470
Dec 31, 2025	81.00	81.05	78.53	79.33	79.33	-1.71%	43,120,630
Dec 30, 2025	79.40	82.20	79.06	80.71	80.71	0.64%	52,285,100
Dec 29, 2025	80.02	82.38	79.70	80.20	80.20	-0.59%	47,533,660
Dec 26, 2025	79.58	82.30	78.51	80.68	80.68	0.70%	54,480,200
Dec 25, 2025	81.00	82.09	79.12	80.12	80.12	-0.48%	40,457,890
Dec 24, 2025	80.69	80.75	78.88	80.51	80.51	0.81%	45,861,030
Dec 23, 2025	79.98	81.24	79.31	79.86	79.86	0.10%	44,233,700
Dec 22, 2025	76.31	80.23	76.25	79.78	79.78	6.37%	57,441,640
Dec 19, 2025	76.88	76.88	74.85	75.00	75.00	-0.62%	32,468,641
Dec 18, 2025	75.70	77.12	75.40	75.47	75.47	-2.35%	38,046,410
Dec 17, 2025	73.00	77.69	72.70	77.29	77.29	6.45%	64,051,820
Dec 16, 2025	74.85	75.18	71.95	72.61	72.61	-3.53%	44,554,320
Dec 15, 2025	78.01	78.50	74.98	75.27	75.27	-3.72%	52,252,854
Dec 12, 2025	79.67	80.99	77.50	78.18	78.18	-2.23%	65,017,966
Dec 11, 2025	83.21	83.23	79.95	79.96	79.96	-3.89%	58,520,638
Dec 10, 2025	81.00	84.95	80.89	83.20	83.20	3.53%	72,170,587
Dec 9, 2025	79.93	81.99	79.60	80.36	80.36	0.98%	67,546,381
Dec 8, 2025	75.10	81.80	75.10	79.58	79.58	6.28%	80,887,440
Dec 5, 2025	73.10	76.62	72.15	74.88	74.88	3.14%	61,387,088
Dec 4, 2025	71.50	73.11	70.80	72.60	72.60	0.72%	28,619,810
Dec 3, 2025	72.99	74.44	71.82	72.08	72.08	-1.44%	34,528,300
Dec 2, 2025	73.40	73.95	72.77	73.13	73.13	-0.67%	34,071,790
Dec 1, 2025	72.95	73.74	71.75	73.62	73.62	1.08%	51,118,090
Nov 28, 2025	72.51	73.71	71.51	72.83	72.83	-0.11%	33,704,060
Nov 27, 2025	72.01	75.98	71.91	72.91	72.91	0.70%	58,969,060
Nov 26, 2025	70.21	74.14	69.85	72.40	72.40	2.30%	59,068,180
Nov 25, 2025	69.47	72.80	69.47	70.77	70.77	3.45%	48,793,280
Nov 24, 2025	68.62	69.23	67.38	68.41	68.41	0.78%	37,747,448
Nov 21, 2025	69.22	69.70	67.28	67.88	67.88	-4.84%	38,647,380
Nov 20, 2025	73.82	74.14	71.01	71.33	71.33	-0.90%	31,347,500
Nov 19, 2025	71.70	73.28	71.25	71.98	71.98	0.26%	31,174,310
Nov 18, 2025	71.40	73.26	70.87	71.79	71.79	0.15%	28,675,540
Nov 17, 2025	71.31	72.82	71.13	71.68	71.68	0.52%	22,853,810
Nov 14, 2025	72.21	72.65	71.12	71.31	71.31	-2.77%	23,583,690
Nov 13, 2025	72.32	73.82	71.48	73.34	73.34	1.75%	30,101,600
Nov 12, 2025	72.31	73.10	71.08	72.08	72.08	-1.29%	41,790,490