Higgstec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	19.40	19.40	18.85	19.05	19.05	0.53%	24,147
Mar 30, 2026	19.00	19.00	18.90	18.95	18.95	-0.26%	21,129
Mar 27, 2026	19.35	19.45	18.90	19.00	19.00	-0.26%	9,013
Mar 26, 2026	19.05	19.45	19.05	19.05	19.05	-	24,207
Mar 25, 2026	19.15	19.15	18.70	19.05	19.05	-0.52%	51,772
Mar 24, 2026	19.30	19.30	19.00	19.15	19.15	-0.78%	18,242
Mar 23, 2026	19.30	19.30	19.20	19.30	19.30	-0.52%	6,092
Mar 20, 2026	19.30	19.40	19.30	19.40	19.40	-0.26%	24,576
Mar 19, 2026	19.35	19.45	19.20	19.45	19.45	-0.26%	32,071
Mar 18, 2026	19.25	19.50	19.25	19.50	19.50	-0.76%	30,315
Mar 17, 2026	19.75	19.80	19.35	19.65	19.65	-1.26%	61,580
Mar 16, 2026	19.95	19.95	19.70	19.90	19.90	-0.25%	30,098
Mar 13, 2026	19.60	20.90	19.60	19.95	19.95	0.76%	75,046
Mar 12, 2026	19.90	19.90	19.50	19.80	19.80	0.51%	98,382
Mar 11, 2026	19.60	21.15	19.50	19.70	19.70	2.34%	804,846
Mar 10, 2026	19.45	19.45	19.10	19.25	19.25	0.26%	80,264
Mar 9, 2026	19.00	19.20	19.00	19.20	19.20	-2.78%	71,103
Mar 6, 2026	20.10	20.10	19.70	19.75	19.75	-0.25%	32,156
Mar 5, 2026	19.20	19.95	19.20	19.80	19.80	3.66%	78,215
Mar 4, 2026	19.05	19.50	19.00	19.10	19.10	-2.30%	69,402
Mar 3, 2026	19.75	20.05	19.55	19.55	19.55	-0.26%	64,791
Mar 2, 2026	19.05	19.75	19.05	19.60	19.60	-0.25%	45,545
Feb 26, 2026	19.50	19.65	19.25	19.65	19.65	0.26%	113,250
Feb 25, 2026	20.05	20.05	19.30	19.60	19.60	-1.01%	216,987
Feb 24, 2026	19.05	20.15	18.70	19.80	19.80	3.94%	110,791
Feb 23, 2026	18.80	19.05	18.75	19.05	19.05	1.60%	80,429
Feb 11, 2026	19.15	19.40	18.70	18.75	18.75	-2.09%	126,434
Feb 10, 2026	20.50	20.95	19.05	19.15	19.15	-3.28%	684,835
Feb 9, 2026	19.80	19.80	19.80	19.80	19.80	10.00%	273,931
Feb 6, 2026	18.10	18.10	17.50	18.00	18.00	-1.91%	68,394
Feb 5, 2026	18.00	18.35	17.95	18.35	18.35	1.10%	8,083
Feb 4, 2026	18.50	19.10	18.15	18.15	18.15	0.28%	123,473
Feb 3, 2026	18.00	18.15	17.70	18.10	18.10	1.12%	32,031
Feb 2, 2026	18.50	18.70	17.85	17.90	17.90	-1.65%	41,044
Jan 30, 2026	18.00	18.40	18.00	18.20	18.20	-	21,797
Jan 29, 2026	18.40	18.45	18.15	18.20	18.20	-2.15%	35,036
Jan 28, 2026	18.60	18.60	18.30	18.60	18.60	1.09%	23,182
Jan 27, 2026	18.45	18.45	18.25	18.40	18.40	-0.27%	23,456
Jan 26, 2026	18.45	18.85	18.25	18.45	18.45	1.37%	113,121
Jan 23, 2026	18.10	18.20	18.00	18.20	18.20	0.55%	38,129
Jan 22, 2026	18.45	18.50	18.05	18.10	18.10	-0.82%	95,534
Jan 21, 2026	18.50	18.85	18.10	18.25	18.25	-2.14%	102,055
Jan 20, 2026	18.35	19.65	18.35	18.65	18.65	4.19%	784,098
Jan 19, 2026	17.50	18.10	17.50	17.90	17.90	2.29%	59,252
Jan 16, 2026	17.60	17.60	17.40	17.50	17.50	-0.57%	24,565
Jan 15, 2026	17.40	17.60	17.40	17.60	17.60	0.28%	34,206
Jan 14, 2026	17.45	17.65	17.35	17.55	17.55	0.57%	41,183
Jan 13, 2026	17.40	18.10	17.20	17.45	17.45	1.75%	120,074
Jan 12, 2026	17.45	17.45	17.10	17.15	17.15	-0.29%	34,284
Jan 9, 2026	17.45	17.70	17.10	17.20	17.20	-1.43%	95,215