HG Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	15.56	15.77	15.11	15.21	15.21	-2.06%	3,199,029
May 20, 2026	15.87	15.88	15.42	15.53	15.53	-2.33%	3,281,205
May 19, 2026	15.79	15.97	15.69	15.90	15.90	0.51%	2,210,750
May 18, 2026	15.89	16.02	15.69	15.82	15.82	-0.69%	2,853,199
May 15, 2026	15.90	16.20	15.87	15.93	15.93	0.31%	2,828,100
May 14, 2026	16.32	16.36	15.88	15.88	15.88	-3.05%	3,860,700
May 13, 2026	16.29	16.40	16.18	16.38	16.38	0.80%	2,742,850
May 12, 2026	16.58	16.58	16.17	16.25	16.25	-1.99%	3,652,150
May 11, 2026	16.46	16.58	16.34	16.58	16.58	0.55%	3,942,657
May 8, 2026	16.25	16.53	16.15	16.49	16.49	1.48%	4,278,150
May 7, 2026	16.17	16.30	16.07	16.25	16.25	0.74%	3,343,350
May 6, 2026	16.25	16.25	16.01	16.13	16.13	0.31%	3,473,768
Apr 30, 2026	15.99	16.30	15.95	16.08	16.08	0.56%	3,662,129
Apr 29, 2026	15.72	16.01	15.67	15.99	15.99	0.88%	3,150,500
Apr 28, 2026	15.77	16.20	15.75	15.85	15.85	-	4,590,100
Apr 27, 2026	15.62	15.87	15.48	15.85	15.85	0.32%	3,280,650
Apr 24, 2026	16.03	16.06	15.59	15.80	15.80	-2.41%	6,107,400
Apr 23, 2026	15.80	16.33	15.80	16.19	16.19	2.15%	8,491,100
Apr 22, 2026	15.75	15.87	15.68	15.85	15.85	-0.13%	2,396,676
Apr 21, 2026	15.92	16.08	15.75	15.87	15.87	-0.81%	3,501,400
Apr 20, 2026	15.66	16.19	15.66	16.00	16.00	1.78%	4,793,442
Apr 17, 2026	15.77	15.80	15.56	15.72	15.72	-0.63%	2,840,222
Apr 16, 2026	15.67	15.84	15.57	15.82	15.82	1.28%	3,582,090
Apr 15, 2026	15.84	15.88	15.61	15.62	15.62	-1.39%	3,273,550
Apr 14, 2026	15.85	15.92	15.66	15.84	15.84	0.70%	2,760,772
Apr 13, 2026	15.69	15.81	15.62	15.73	15.73	-0.38%	2,685,222
Apr 10, 2026	15.69	15.89	15.65	15.79	15.79	1.15%	4,202,150
Apr 9, 2026	15.70	15.75	15.55	15.61	15.61	-1.39%	2,875,100
Apr 8, 2026	15.70	15.84	15.61	15.83	15.83	2.79%	4,773,850
Apr 7, 2026	15.21	15.49	15.13	15.40	15.40	1.25%	2,383,237
Apr 3, 2026	15.50	15.55	15.20	15.21	15.21	-1.23%	2,508,981
Apr 2, 2026	15.63	15.75	15.36	15.40	15.40	-1.53%	3,063,700
Apr 1, 2026	15.59	15.66	15.47	15.64	15.64	1.62%	2,979,200
Mar 31, 2026	15.66	15.80	15.38	15.39	15.39	-1.72%	3,792,877
Mar 30, 2026	15.38	15.67	15.34	15.66	15.66	-0.13%	2,467,490
Mar 27, 2026	15.18	15.68	15.15	15.68	15.68	1.49%	3,664,586
Mar 26, 2026	15.80	15.96	15.42	15.45	15.45	-3.56%	4,767,218
Mar 25, 2026	15.56	16.02	15.55	16.02	16.02	2.17%	7,280,101
Mar 24, 2026	15.73	15.73	15.25	15.68	15.68	-1.26%	8,729,471
Mar 23, 2026	15.60	15.88	14.87	15.88	15.88	-0.87%	7,224,250
Mar 20, 2026	16.43	16.48	16.00	16.02	16.02	-2.02%	4,611,250
Mar 19, 2026	16.51	16.70	16.28	16.35	16.35	-2.74%	3,614,250
Mar 18, 2026	16.78	16.82	16.57	16.81	16.81	0.66%	3,157,431
Mar 17, 2026	17.20	17.20	16.68	16.70	16.70	-2.45%	4,823,330
Mar 16, 2026	17.00	17.23	16.91	17.12	17.12	-0.35%	4,803,150
Mar 13, 2026	17.55	17.69	17.10	17.18	17.18	-1.83%	8,236,900
Mar 12, 2026	18.12	18.12	17.32	17.50	17.50	-3.10%	10,357,400
Mar 11, 2026	18.10	18.16	17.78	18.06	18.06	0.33%	6,253,800
Mar 10, 2026	17.70	18.05	17.70	18.00	18.00	1.81%	4,614,748
Mar 9, 2026	18.01	18.07	17.46	17.68	17.68	-2.75%	6,172,998