HG Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	15.66	16.19	15.66	16.00	15.88	1.78%	4,793,442
Apr 17, 2026	15.77	15.80	15.56	15.72	15.60	-0.63%	2,840,222
Apr 16, 2026	15.67	15.84	15.57	15.82	15.70	1.28%	3,582,090
Apr 15, 2026	15.84	15.88	15.61	15.62	15.50	-1.39%	3,273,550
Apr 14, 2026	15.85	15.92	15.66	15.84	15.72	0.70%	2,760,772
Apr 13, 2026	15.69	15.81	15.62	15.73	15.61	-0.38%	2,685,222
Apr 10, 2026	15.69	15.89	15.65	15.79	15.67	1.15%	4,202,150
Apr 9, 2026	15.70	15.75	15.55	15.61	15.49	-1.39%	2,875,100
Apr 8, 2026	15.70	15.84	15.61	15.83	15.71	2.79%	4,773,850
Apr 7, 2026	15.21	15.49	15.13	15.40	15.28	1.25%	2,383,237
Apr 3, 2026	15.50	15.55	15.20	15.21	15.09	-1.23%	2,508,981
Apr 2, 2026	15.63	15.75	15.36	15.40	15.28	-1.53%	3,063,700
Apr 1, 2026	15.59	15.66	15.47	15.64	15.52	1.62%	2,979,200
Mar 31, 2026	15.66	15.80	15.38	15.39	15.27	-1.72%	3,792,877
Mar 30, 2026	15.38	15.67	15.34	15.66	15.54	-0.13%	2,467,490