HG Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	13.46	13.82	13.05	13.58	13.58	2.96%	3,345,400
Nov 2, 2026	13.02	13.21	12.76	13.19	13.19	1.85%	3,452,950
Oct 30, 2026	13.46	13.58	12.95	12.95	12.95	-4.36%	3,917,000
Oct 29, 2026	13.47	13.74	13.31	13.54	13.54	-0.22%	3,212,200
Oct 28, 2026	13.51	13.65	13.35	13.57	13.57	1.12%	2,685,727
Oct 27, 2026	13.98	14.24	13.41	13.42	13.42	-4.48%	3,996,600
Oct 26, 2026	14.02	14.20	13.73	14.05	14.05	-0.99%	3,703,300
Oct 23, 2026	13.77	14.25	13.22	14.19	14.19	1.94%	6,831,925
Oct 22, 2026	14.29	14.59	13.92	13.92	13.92	-3.20%	5,803,425
Oct 21, 2026	14.36	14.67	14.33	14.38	14.38	0.14%	5,517,700
Oct 20, 2026	14.46	14.60	14.19	14.36	14.36	-1.91%	5,298,200
Oct 19, 2026	14.42	14.71	14.16	14.64	14.64	0.14%	6,677,400
Oct 16, 2026	14.84	14.93	14.44	14.62	14.62	0.14%	8,852,600
Oct 15, 2026	14.48	15.16	14.45	14.60	14.60	-1.82%	10,404,700
Oct 14, 2026	14.67	15.50	14.39	14.87	14.87	1.09%	10,993,480
Oct 13, 2026	14.26	14.78	14.20	14.71	14.71	2.15%	7,813,598
Oct 12, 2026	14.28	14.72	14.21	14.40	14.40	0.56%	4,254,051
Oct 9, 2026	14.14	14.34	13.65	14.32	14.32	0.92%	4,985,851
Oct 8, 2026	14.10	14.42	14.01	14.19	14.19	-0.63%	4,503,079
Sep 30, 2026	14.45	14.83	14.27	14.28	14.28	-1.18%	5,765,294
Sep 29, 2026	14.41	14.65	14.37	14.45	14.45	-1.50%	6,192,594
Sep 28, 2026	14.30	14.97	14.21	14.67	14.67	1.87%	9,484,837
Sep 24, 2026	13.96	14.64	13.96	14.40	14.40	2.86%	8,582,425
Sep 23, 2026	14.23	14.23	13.95	14.00	14.00	-1.96%	2,968,600
Sep 22, 2026	14.07	14.43	13.99	14.28	14.28	1.49%	5,242,650
Sep 21, 2026	13.80	14.09	13.76	14.07	14.07	2.10%	2,684,944
Sep 18, 2026	13.68	13.87	13.68	13.78	13.78	0.80%	2,217,450
Sep 17, 2026	13.73	13.85	13.46	13.67	13.67	-0.73%	2,547,900
Sep 16, 2026	13.71	13.87	13.55	13.77	13.77	0.36%	2,345,651
Sep 15, 2026	14.01	14.03	13.70	13.72	13.72	-2.56%	3,993,203
Sep 14, 2026	14.31	14.63	14.08	14.08	14.08	-2.90%	4,254,250
Sep 11, 2026	14.36	14.53	14.03	14.50	14.50	-0.55%	5,146,298
Sep 10, 2026	14.26	14.74	14.21	14.58	14.58	1.60%	6,800,852
Sep 9, 2026	14.21	14.48	14.15	14.35	14.35	0.56%	3,879,127
Sep 8, 2026	14.05	14.35	14.05	14.27	14.27	0.71%	3,103,472
Sep 7, 2026	14.24	14.36	14.08	14.17	14.17	-1.46%	4,180,822
Sep 4, 2026	14.08	14.53	14.04	14.38	14.38	2.42%	6,591,519
Sep 3, 2026	14.23	14.30	14.02	14.04	14.04	-1.20%	3,080,600
Sep 2, 2026	14.00	14.32	13.98	14.21	14.21	-	3,818,650
Sep 1, 2026	14.11	14.28	14.08	14.21	14.21	0.50%	2,990,200
Aug 31, 2026	14.07	14.18	13.96	14.14	14.14	0.14%	2,918,300
Aug 28, 2026	14.12	14.25	14.06	14.12	14.12	-	2,936,652
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