HG Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.15	13.42	13.08	13.41	-	2.52%	1,797,700
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
May 14, 2026	16.32	16.36	15.88	15.88	15.76	-3.05%	3,860,700
May 13, 2026	16.29	16.40	16.18	16.38	16.26	0.80%	2,742,850
May 12, 2026	16.58	16.58	16.17	16.25	16.13	-1.99%	3,652,150
May 11, 2026	16.46	16.58	16.34	16.58	16.45	0.55%	3,942,657
May 8, 2026	16.25	16.53	16.15	16.49	16.36	1.48%	4,278,150
May 7, 2026	16.17	16.30	16.07	16.25	16.13	0.74%	3,343,350
May 6, 2026	16.25	16.25	16.01	16.13	16.01	0.31%	3,473,768
Apr 30, 2026	15.99	16.30	15.95	16.08	15.96	0.56%	3,662,129
Apr 29, 2026	15.72	16.01	15.67	15.99	15.87	0.88%	3,150,500
Apr 28, 2026	15.77	16.20	15.75	15.85	15.73	-	4,590,100
Apr 27, 2026	15.62	15.87	15.48	15.85	15.73	0.32%	3,280,650
Apr 24, 2026	16.03	16.06	15.59	15.80	15.68	-2.41%	6,107,400
Apr 23, 2026	15.80	16.33	15.80	16.19	16.07	2.15%	8,491,100
Apr 22, 2026	15.75	15.87	15.68	15.85	15.73	-0.13%	2,396,676
Apr 21, 2026	15.92	16.08	15.75	15.87	15.75	-0.81%	3,501,400