HG Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	13.42	14.86	13.35	14.23	14.23	4.94%	11,836,209
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%	2,186,750
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%	2,131,250
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
Jun 17, 2026	14.24	14.54	13.95	14.43	14.43	1.69%	3,869,150
Jun 16, 2026	14.28	14.29	14.10	14.19	14.19	-0.42%	1,781,750
Jun 15, 2026	14.16	14.37	14.12	14.25	14.25	0.64%	2,009,300
Jun 12, 2026	13.90	14.39	13.90	14.16	14.16	2.61%	2,797,816
Jun 11, 2026	14.03	14.12	13.65	13.80	13.80	-2.68%	2,793,162
Jun 10, 2026	14.22	14.49	14.10	14.18	14.18	-1.87%	1,915,500
Jun 9, 2026	14.31	14.45	14.08	14.45	14.45	0.91%	2,421,300
Jun 8, 2026	14.70	14.75	14.17	14.32	14.32	-4.15%	3,965,050
Jun 5, 2026	14.80	15.04	14.65	14.94	14.94	-1.19%	5,027,050
Jun 4, 2026	14.31	15.45	14.31	15.12	15.12	5.00%	7,912,754
Jun 3, 2026	14.39	14.54	14.30	14.40	14.40	-1.30%	2,367,300
Jun 2, 2026	14.71	14.82	14.42	14.59	14.59	-0.21%	2,774,600
Jun 1, 2026	14.48	14.83	14.33	14.62	14.62	2.24%	2,463,495
May 29, 2026	14.55	14.81	14.28	14.30	14.30	-2.05%	2,730,329
May 28, 2026	14.50	14.73	14.33	14.60	14.60	0.97%	2,613,710
May 27, 2026	14.89	14.97	14.30	14.46	14.46	-2.43%	3,204,994
May 26, 2026	15.17	15.17	14.66	14.82	14.82	-2.40%	3,102,058
May 25, 2026	15.53	15.55	15.12	15.30	15.18	-0.84%	1,970,050
May 22, 2026	15.22	15.50	15.12	15.43	15.31	1.45%	2,804,050
May 21, 2026	15.56	15.77	15.11	15.21	15.09	-2.06%	3,199,029
May 20, 2026	15.87	15.88	15.42	15.53	15.41	-2.33%	3,281,205
May 19, 2026	15.79	15.97	15.69	15.90	15.78	0.51%	2,210,750
May 18, 2026	15.89	16.02	15.69	15.82	15.70	-0.69%	2,853,199
May 15, 2026	15.90	16.20	15.87	15.93	15.81	0.31%	2,828,100