HG Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	14.00	14.14	13.92	14.12	14.12	0.86%	2,628,600
Aug 26, 2026	13.92	14.10	13.90	14.00	14.00	0.43%	1,878,550
Aug 25, 2026	13.65	13.98	13.61	13.94	13.94	1.31%	2,418,450
Aug 24, 2026	13.78	13.86	13.60	13.76	13.76	-0.29%	2,423,002
Aug 21, 2026	13.72	13.86	13.57	13.80	13.80	-0.14%	2,298,500
Aug 20, 2026	13.79	13.92	13.72	13.82	13.82	0.88%	2,566,650
Aug 19, 2026	14.11	14.20	13.60	13.70	13.70	-4.13%	4,798,000
Aug 18, 2026	14.48	14.48	14.15	14.29	14.29	-1.31%	3,882,300
Aug 17, 2026	14.26	14.53	14.16	14.48	14.48	0.77%	4,123,350
Aug 14, 2026	14.17	14.40	14.12	14.37	14.37	0.56%	5,510,699
Aug 13, 2026	14.61	14.69	14.28	14.29	14.29	-2.66%	7,340,100
Aug 12, 2026	14.70	14.73	14.56	14.68	14.68	-0.27%	5,677,800
Aug 11, 2026	14.74	14.87	14.55	14.72	14.72	-2.00%	7,898,000
Aug 10, 2026	14.85	15.08	14.65	15.02	15.02	0.20%	12,189,266
Aug 7, 2026	15.85	15.89	14.46	14.99	14.99	-6.66%	23,917,417
Aug 6, 2026	17.00	17.18	16.02	16.06	16.06	11.14%	28,880,497
Aug 5, 2026	14.60	14.60	14.28	14.45	14.45	-0.28%	4,307,797
Aug 4, 2026	14.39	14.52	14.30	14.49	14.49	0.76%	5,034,973
Aug 3, 2026	14.33	14.47	14.21	14.38	14.38	0.07%	3,531,033
Jul 31, 2026	14.05	14.48	14.05	14.37	14.37	1.63%	5,426,550
Jul 30, 2026	14.36	14.61	14.11	14.14	14.14	-3.15%	7,290,696
Jul 29, 2026	14.50	15.06	14.46	14.60	14.60	-	7,783,696
Jul 28, 2026	14.60	15.15	14.50	14.60	14.60	-3.88%	9,741,900
Jul 27, 2026	13.80	15.38	13.75	15.19	15.19	6.75%	13,106,344
Jul 24, 2026	13.42	14.86	13.35	14.23	14.23	4.94%	11,834,509
Jul 23, 2026	13.24	13.58	13.21	13.56	13.56	1.95%	3,184,800
Jul 22, 2026	13.22	13.30	13.08	13.30	13.30	0.30%	2,186,450
Jul 21, 2026	13.16	13.29	12.94	13.26	13.26	0.45%	2,945,452
Jul 20, 2026	13.15	13.44	12.92	13.20	13.20	0.76%	2,711,200
Jul 17, 2026	13.27	13.55	13.02	13.10	13.10	-1.50%	2,679,504
Jul 16, 2026	13.14	13.43	13.10	13.30	13.30	0.53%	1,960,250
Jul 15, 2026	13.05	13.27	12.90	13.23	13.23	1.22%	2,169,500
Jul 14, 2026	12.81	13.10	12.70	13.07	13.07	1.87%	2,116,250
Jul 13, 2026	13.20	13.29	12.83	12.83	12.83	-3.75%	2,717,496
Jul 10, 2026	13.01	13.64	12.92	13.33	13.33	1.76%	3,670,346
Jul 9, 2026	12.92	13.10	12.76	13.10	13.10	0.08%	2,129,550
Jul 8, 2026	13.21	13.37	12.96	13.09	13.09	-1.13%	1,974,700
Jul 7, 2026	13.17	13.40	12.90	13.24	13.24	-0.38%	3,094,050
Jul 6, 2026	13.40	13.59	13.20	13.29	13.29	-0.82%	1,838,900
Jul 3, 2026	13.08	13.51	13.08	13.40	13.40	2.45%	2,967,500
Jul 2, 2026	13.20	13.40	13.07	13.08	13.08	-1.13%	2,162,450
Jul 1, 2026	12.94	13.34	12.87	13.23	13.23	2.24%	2,712,200
Jun 30, 2026	12.77	13.01	12.65	12.94	12.94	1.17%	2,274,000
Jun 29, 2026	12.87	12.94	12.50	12.79	12.79	-0.62%	2,231,900
Jun 26, 2026	13.15	13.16	12.85	12.87	12.87	-2.13%	2,381,900
Jun 25, 2026	13.48	13.64	13.06	13.15	13.15	-2.45%	3,236,850
Jun 24, 2026	13.97	13.97	13.45	13.48	13.48	-3.71%	2,790,750
Jun 23, 2026	13.92	14.22	13.85	14.00	14.00	0.21%	2,868,400
Jun 22, 2026	14.02	14.02	13.41	13.97	13.97	-0.43%	3,464,408
Jun 18, 2026	14.35	14.35	13.97	14.03	14.03	-2.77%	2,958,850