HG Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	15.38	15.67	15.34	15.66	15.66	-0.13%	2,467,490
Mar 27, 2026	15.18	15.68	15.15	15.68	15.68	1.49%	3,664,586
Mar 26, 2026	15.80	15.96	15.42	15.45	15.45	-3.56%	4,767,218
Mar 25, 2026	15.56	16.02	15.55	16.02	16.02	2.17%	7,280,101
Mar 24, 2026	15.73	15.73	15.25	15.68	15.68	-1.26%	8,730,071
Mar 23, 2026	15.60	15.88	14.87	15.88	15.88	-0.87%	7,224,250
Mar 20, 2026	16.43	16.48	16.00	16.02	16.02	-2.02%	4,611,250
Mar 19, 2026	16.51	16.70	16.28	16.35	16.35	-2.74%	3,614,250
Mar 18, 2026	16.78	16.82	16.57	16.81	16.81	0.66%	3,157,431
Mar 17, 2026	17.20	17.20	16.68	16.70	16.70	-2.45%	4,823,330
Mar 16, 2026	17.00	17.23	16.91	17.12	17.12	-0.35%	4,803,150
Mar 13, 2026	17.55	17.69	17.10	17.18	17.18	-1.83%	8,236,900
Mar 12, 2026	18.12	18.12	17.32	17.50	17.50	-3.10%	10,357,400
Mar 11, 2026	18.10	18.16	17.78	18.06	18.06	0.33%	6,253,800
Mar 10, 2026	17.70	18.05	17.70	18.00	18.00	1.81%	4,614,748
Mar 9, 2026	18.01	18.07	17.46	17.68	17.68	-2.75%	6,172,998
Mar 6, 2026	17.72	18.31	17.68	18.18	18.18	2.02%	5,444,568
Mar 5, 2026	18.08	18.23	17.68	17.82	17.82	-0.45%	5,029,400
Mar 4, 2026	17.60	18.05	17.33	17.90	17.90	0.85%	6,398,150
Mar 3, 2026	18.53	18.73	17.72	17.75	17.75	-3.79%	7,321,550
Mar 2, 2026	18.79	18.82	18.18	18.45	18.45	-2.33%	7,803,074
Feb 27, 2026	18.83	18.99	18.73	18.89	18.89	0.32%	7,305,100
Feb 26, 2026	18.78	18.94	18.60	18.83	18.83	0.21%	7,091,650
Feb 25, 2026	18.57	18.95	18.54	18.79	18.79	0.32%	9,032,648
Feb 24, 2026	18.44	18.94	18.33	18.73	18.73	1.85%	9,966,185
Feb 13, 2026	18.10	18.56	18.08	18.39	18.39	1.10%	9,164,000
Feb 12, 2026	18.22	18.45	17.90	18.19	18.19	-0.44%	5,750,748
Feb 11, 2026	18.33	18.49	18.13	18.27	18.27	-0.54%	6,544,100
Feb 10, 2026	18.01	18.62	17.93	18.37	18.37	2.00%	11,084,600
Feb 9, 2026	17.96	18.14	17.80	18.01	18.01	1.46%	5,429,950
Feb 6, 2026	17.77	17.98	17.63	17.75	17.75	-0.73%	4,713,800
Feb 5, 2026	17.81	18.14	17.80	17.88	17.88	-0.56%	6,787,850
Feb 4, 2026	17.50	18.29	17.46	17.98	17.98	2.45%	10,393,340
Feb 3, 2026	17.33	17.60	17.29	17.55	17.55	1.98%	3,631,200
Feb 2, 2026	17.31	17.74	17.21	17.21	17.21	-0.98%	5,018,096
Jan 30, 2026	17.56	17.67	17.12	17.38	17.38	-1.03%	4,201,700
Jan 29, 2026	17.74	17.87	17.42	17.56	17.56	-1.24%	5,263,350
Jan 28, 2026	17.92	18.18	17.73	17.78	17.78	-1.44%	4,615,500
Jan 27, 2026	18.01	18.09	17.45	18.04	18.04	-0.44%	6,461,250
Jan 26, 2026	18.36	18.46	17.91	18.12	18.12	-0.82%	7,382,200
Jan 23, 2026	18.30	18.33	18.17	18.27	18.27	-0.33%	7,788,122
Jan 22, 2026	17.95	18.42	17.89	18.33	18.33	2.46%	9,917,750
Jan 21, 2026	17.85	17.93	17.71	17.89	17.89	0.17%	4,422,250
Jan 20, 2026	18.18	18.24	17.75	17.86	17.86	-1.49%	6,429,150
Jan 19, 2026	17.83	18.16	17.78	18.13	18.13	1.45%	5,516,100
Jan 16, 2026	18.05	18.07	17.80	17.87	17.87	-0.78%	4,813,800
Jan 15, 2026	18.06	18.20	17.87	18.01	18.01	-0.28%	6,336,490
Jan 14, 2026	18.07	18.37	17.80	18.06	18.06	0.61%	9,485,474
Jan 13, 2026	18.63	18.63	17.91	17.95	17.95	-3.65%	10,726,110
Jan 12, 2026	18.17	18.71	18.12	18.63	18.63	2.59%	13,625,900