Higgstec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	22.80	23.20	22.75	23.00	23.00	-0.22%	40,722
Jun 4, 2026	22.80	23.05	22.70	23.05	23.05	-0.22%	43,150
Jun 3, 2026	23.05	23.30	22.65	23.10	23.10	0.43%	114,370
Jun 2, 2026	23.45	23.50	22.80	23.00	23.00	-1.50%	125,792
Jun 1, 2026	23.50	23.55	23.05	23.35	23.35	0.43%	85,464
May 29, 2026	23.00	23.30	22.85	23.25	23.25	1.09%	52,160
May 28, 2026	23.30	23.40	23.00	23.00	23.00	-1.29%	87,691
May 27, 2026	23.50	23.60	22.75	23.30	23.30	-0.85%	139,114
May 26, 2026	25.50	25.80	23.50	23.50	23.50	-5.05%	533,168
May 25, 2026	24.00	24.75	23.95	24.75	24.75	10.00%	286,012
May 22, 2026	22.40	22.60	22.20	22.50	22.50	0.45%	60,900
May 21, 2026	22.25	22.75	22.25	22.40	22.40	2.52%	60,426
May 20, 2026	22.00	22.00	21.30	21.85	21.85	-0.68%	23,530
May 19, 2026	22.85	23.10	22.00	22.00	22.00	-3.51%	51,437
May 18, 2026	23.00	23.10	22.50	22.80	22.80	0.22%	158,367
May 15, 2026	22.95	23.10	22.15	22.75	22.75	1.34%	161,240
May 14, 2026	21.60	23.00	21.55	22.45	22.45	4.42%	334,282
May 13, 2026	21.30	21.90	20.90	21.50	21.50	3.37%	206,898
May 12, 2026	20.55	21.20	20.55	20.80	20.80	1.71%	94,585
May 11, 2026	20.40	20.55	20.35	20.45	20.45	0.99%	91,205
May 8, 2026	20.70	20.70	20.05	20.25	20.25	-	47,129
May 7, 2026	20.50	20.50	20.10	20.25	20.25	-	35,936
May 6, 2026	20.55	20.55	20.00	20.25	20.25	0.50%	64,838
May 5, 2026	20.05	20.20	19.90	20.15	20.15	-0.74%	72,670
May 4, 2026	20.50	20.60	20.15	20.30	20.30	0.50%	32,242
Apr 30, 2026	20.10	20.25	20.10	20.20	20.20	-0.49%	20,543
Apr 29, 2026	20.40	20.40	20.00	20.30	20.30	-	24,022
Apr 28, 2026	20.40	20.40	19.95	20.30	20.30	-0.25%	20,135
Apr 27, 2026	20.55	20.55	19.75	20.35	20.35	-0.73%	61,241
Apr 24, 2026	20.50	20.85	20.40	20.50	20.50	-	32,033
Apr 23, 2026	21.00	21.05	20.20	20.50	20.50	-2.38%	104,334
Apr 22, 2026	20.65	21.00	20.40	21.00	21.00	2.19%	140,564
Apr 21, 2026	20.55	20.70	20.45	20.55	20.55	-0.96%	68,080
Apr 20, 2026	20.25	20.80	20.25	20.75	20.75	2.47%	145,478
Apr 17, 2026	20.00	20.35	20.00	20.25	20.25	0.25%	26,035
Apr 16, 2026	20.00	20.20	20.00	20.20	20.20	1.25%	23,039
Apr 15, 2026	20.45	20.45	19.95	19.95	19.95	-2.44%	67,140
Apr 14, 2026	21.25	21.25	20.30	20.45	20.45	1.49%	124,045
Apr 13, 2026	19.85	20.15	19.80	20.15	20.15	1.77%	128,062
Apr 10, 2026	19.30	19.85	19.30	19.80	19.80	2.59%	130,678
Apr 9, 2026	19.25	19.30	19.10	19.30	19.30	0.26%	26,782
Apr 8, 2026	19.50	19.50	19.10	19.25	19.25	1.58%	12,449
Apr 7, 2026	19.30	19.45	18.95	18.95	18.95	-1.30%	22,527
Apr 2, 2026	18.95	19.20	18.95	19.20	19.20	-0.52%	6,023
Apr 1, 2026	19.60	19.60	19.05	19.30	19.30	1.31%	3,767
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