HG Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.45	14.45	13.65	14.32	14.32	0.92%	5,027,151
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
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