Higgstec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	20.20	20.20	19.15	19.65	19.65	-1.26%	53,391
Sep 2, 2026	19.90	19.90	19.90	19.90	19.90	-0.50%	1,000
Sep 1, 2026	19.80	20.00	19.80	20.00	20.00	0.50%	5,157
Aug 31, 2026	19.90	20.00	19.30	19.90	19.90	-0.75%	21,005
Aug 28, 2026	20.00	20.15	19.95	20.05	20.05	-	8,021
Aug 27, 2026	20.20	20.20	19.95	20.05	20.05	0.75%	44,097
Aug 26, 2026	19.90	19.90	19.60	19.90	19.90	0.25%	19,026
Aug 25, 2026	19.80	19.90	19.60	19.85	19.85	0.25%	9,005
Aug 24, 2026	19.95	19.95	19.75	19.80	19.80	-0.50%	18,041
Aug 21, 2026	20.00	20.00	19.70	19.90	19.90	-	15,295
Aug 20, 2026	19.90	19.95	19.80	19.90	19.90	-0.50%	8,010
Aug 19, 2026	19.50	20.00	19.25	20.00	20.00	0.76%	16,000
Aug 18, 2026	20.30	20.30	19.60	19.85	19.85	-1.24%	34,070
Aug 17, 2026	20.35	20.35	19.80	20.10	20.10	-	32,177
Aug 14, 2026	20.15	20.15	19.65	20.10	20.10	-0.74%	178,100
Aug 13, 2026	20.35	20.35	20.20	20.25	20.25	-	28,085
Aug 12, 2026	20.35	20.85	20.10	20.25	20.25	-1.94%	103,885
Aug 11, 2026	20.50	20.65	20.50	20.65	20.65	0.73%	36,314
Aug 10, 2026	20.35	20.55	20.35	20.50	20.50	0.24%	49,041
Aug 7, 2026	20.55	20.55	20.40	20.45	20.45	-0.24%	4,524
Aug 6, 2026	20.60	20.60	20.05	20.50	20.50	-	32,278
Aug 5, 2026	20.45	20.85	20.40	20.50	20.50	0.24%	34,044
Aug 4, 2026	20.45	20.45	20.15	20.45	20.45	0.25%	19,020
Aug 3, 2026	20.75	20.75	20.10	20.40	20.40	1.49%	29,063
Jul 31, 2026	19.95	20.10	19.80	20.10	20.10	1.77%	30,200
Jul 30, 2026	19.95	20.00	19.60	19.75	19.75	-1.25%	31,054
Jul 29, 2026	20.75	20.75	19.70	20.00	20.00	-2.91%	43,242
Jul 28, 2026	20.85	20.85	20.20	20.60	20.60	-0.96%	42,037
Jul 27, 2026	20.55	21.00	20.55	20.80	20.80	-0.72%	27,849
Jul 24, 2026	21.00	21.00	20.90	20.95	20.95	-	26,010
Jul 23, 2026	21.00	21.00	20.75	20.95	20.95	-0.24%	3,004
Jul 22, 2026	20.90	21.05	20.90	21.00	21.00	0.48%	61,432
Jul 21, 2026	21.00	21.00	20.80	20.90	20.90	0.24%	18,332
Jul 20, 2026	21.15	21.15	20.65	20.85	20.85	0.97%	31,029
Jul 17, 2026	20.85	21.00	20.60	20.65	20.65	-1.90%	42,639
Jul 16, 2026	21.15	21.15	20.60	21.05	21.05	0.24%	35,365
Jul 15, 2026	21.00	21.10	20.80	21.00	21.00	0.96%	52,235
Jul 14, 2026	21.05	21.10	20.35	20.80	20.80	0.48%	78,106
Jul 13, 2026	21.15	21.15	20.50	20.70	20.70	0.49%	108,341
Jul 9, 2026	21.30	21.30	20.50	20.60	20.60	-	37,291
Jul 8, 2026	20.85	20.85	20.50	20.60	20.60	-0.72%	47,206
Jul 7, 2026	20.65	20.90	20.65	20.75	20.75	-	46,264
Jul 6, 2026	20.95	21.00	20.60	20.75	20.75	-0.72%	91,439
Jul 3, 2026	21.00	21.00	20.75	20.90	20.90	0.72%	16,782
Jul 2, 2026	20.90	20.90	20.50	20.75	20.75	0.48%	27,734
Jul 1, 2026	21.05	21.25	20.75	20.95	20.65	-0.24%	35,482
Jun 30, 2026	21.30	21.30	21.00	21.00	20.70	0.96%	28,679
Jun 29, 2026	20.65	21.00	20.65	20.80	20.50	-0.24%	39,061
Jun 26, 2026	21.25	21.25	20.50	20.85	20.55	-0.71%	43,643
Jun 25, 2026	21.25	21.25	20.90	21.00	20.70	-0.94%	42,058