HQGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	58.54	58.54	58.54	58.54	58.54	-1.34%	184
Mar 5, 2026	59.34	59.34	59.34	59.34	59.34	-0.29%	118
Mar 4, 2026	59.23	59.51	59.23	59.51	59.51	1.03%	113
Mar 3, 2026	58.90	58.90	58.90	58.90	58.90	-1.02%	86
Mar 2, 2026	59.25	59.51	59.25	59.51	59.51	-0.13%	249
Feb 27, 2026	59.59	59.59	59.59	59.59	59.59	-0.04%	8
Feb 26, 2026	59.19	59.68	59.19	59.61	59.61	-0.44%	888
Feb 25, 2026	59.85	59.87	59.85	59.87	59.87	1.05%	209
Feb 24, 2026	58.93	59.26	58.93	59.25	59.25	0.91%	685
Feb 23, 2026	58.72	58.72	58.72	58.72	58.72	-1.56%	123
Feb 20, 2026	59.65	59.65	59.65	59.65	59.65	0.60%	332
Feb 19, 2026	59.29	59.29	59.29	59.29	59.29	-0.44%	32
Feb 18, 2026	59.59	59.74	59.55	59.55	59.55	0.86%	318
Feb 17, 2026	58.63	59.04	58.63	59.04	59.04	-0.21%	210
Feb 13, 2026	59.41	59.41	59.17	59.17	59.17	0.21%	119
Feb 12, 2026	60.11	60.11	59.05	59.05	59.05	-1.76%	365
Feb 11, 2026	59.79	60.11	59.79	60.11	60.10	-0.06%	190
Feb 10, 2026	60.14	60.14	60.14	60.14	60.14	-0.45%	13
Feb 9, 2026	60.29	60.41	60.29	60.41	60.41	0.29%	142
Feb 6, 2026	59.99	60.24	59.95	60.24	60.24	2.11%	685
Feb 5, 2026	58.99	58.99	58.99	58.99	58.99	-1.50%	13
Feb 4, 2026	60.21	60.21	59.89	59.89	59.89	-0.57%	424
Feb 3, 2026	60.54	60.54	60.18	60.23	60.23	-1.34%	822
Feb 2, 2026	61.05	61.05	61.05	61.05	61.05	0.88%	169
Jan 30, 2026	61.16	61.16	60.52	60.52	60.52	-1.07%	791
Jan 29, 2026	60.66	61.17	60.66	61.17	61.17	-0.30%	169
Jan 28, 2026	61.75	61.75	61.36	61.36	61.36	0.24%	669
Jan 27, 2026	61.21	61.21	61.21	61.21	61.21	0.36%	67
Jan 26, 2026	61.04	61.04	60.99	60.99	60.99	0.64%	443
Jan 23, 2026	60.60	60.60	60.60	60.60	60.60	0.13%	28
Jan 22, 2026	60.53	60.53	60.53	60.53	60.52	0.67%	13
Jan 21, 2026	60.12	60.12	60.12	60.12	60.12	1.27%	32
Jan 20, 2026	59.79	59.79	59.37	59.37	59.37	-2.29%	211
Jan 16, 2026	60.76	60.76	60.76	60.76	60.76	-0.06%	17
Jan 15, 2026	60.80	60.80	60.80	60.80	60.79	0.14%	30
Jan 14, 2026	60.71	60.71	60.71	60.71	60.71	-0.83%	29
Jan 13, 2026	61.22	61.22	61.22	61.22	61.22	-0.38%	218
Jan 12, 2026	61.49	61.53	61.45	61.45	61.45	0.24%	610
Jan 9, 2026	61.30	61.30	61.30	61.30	61.30	0.86%	10
Jan 8, 2026	60.78	60.78	60.78	60.78	60.78	-0.25%	24
Jan 7, 2026	60.94	60.94	60.94	60.94	60.94	-0.21%	24
Jan 6, 2026	61.07	61.07	61.07	61.07	61.07	1.07%	17
Jan 5, 2026	60.51	60.51	60.42	60.42	60.42	0.69%	210
Jan 2, 2026	60.01	60.01	60.01	60.01	60.01	-0.14%	34
Dec 31, 2025	60.33	60.33	60.09	60.09	60.09	-0.87%	220
Dec 30, 2025	60.67	60.67	60.62	60.62	60.62	-0.22%	834
Dec 29, 2025	60.70	60.76	60.68	60.76	60.76	-0.31%	216
Dec 26, 2025	60.95	60.95	60.95	60.95	60.95	-0.07%	229
Dec 24, 2025	60.99	60.99	60.99	60.99	60.99	0.34%	114
Dec 23, 2025	60.78	60.78	60.78	60.78	60.78	0.08%	21
Dec 22, 2025	60.73	60.73	60.73	60.73	60.61	0.56%	16
Dec 19, 2025	60.32	60.39	60.32	60.39	60.27	0.82%	314
Dec 18, 2025	59.99	60.05	59.90	59.90	59.78	1.06%	415
Dec 17, 2025	59.27	59.27	59.27	59.27	59.15	-1.30%	33
Dec 16, 2025	60.05	60.05	60.05	60.05	59.93	-0.11%	11
Dec 15, 2025	60.12	60.12	60.12	60.12	60.00	-0.33%	38
Dec 12, 2025	60.32	60.32	60.32	60.32	60.20	-1.37%	7
Dec 11, 2025	61.16	61.16	61.16	61.16	61.04	0.31%	34
Dec 10, 2025	60.97	60.97	60.97	60.97	60.85	0.64%	67
Dec 9, 2025	60.59	60.59	60.59	60.59	60.47	-0.01%	173
Dec 8, 2025	60.60	60.60	60.52	60.59	60.47	-0.51%	210
Dec 5, 2025	60.90	60.90	60.90	60.90	60.78	0.48%	13
Dec 4, 2025	60.62	60.62	60.62	60.62	60.49	0.01%	27
Dec 3, 2025	60.30	60.62	60.30	60.61	60.49	0.24%	230
Dec 2, 2025	60.46	60.46	60.46	60.46	60.34	0.35%	70
Dec 1, 2025	60.17	60.49	60.17	60.26	60.14	-0.47%	207
Nov 28, 2025	60.54	60.54	60.54	60.54	60.42	0.55%	30
Nov 26, 2025	59.97	60.21	59.97	60.21	60.09	0.67%	308
Nov 25, 2025	59.81	59.81	59.81	59.81	59.69	1.36%	18
Nov 24, 2025	59.01	59.01	59.01	59.01	58.89	1.95%	65
Nov 21, 2025	57.89	57.89	57.89	57.89	57.77	1.11%	81
Nov 20, 2025	57.25	57.25	57.25	57.25	57.14	-1.68%	69
Nov 19, 2025	58.23	58.23	58.23	58.23	58.12	0.35%	11
Nov 18, 2025	58.03	58.03	58.03	58.03	57.91	-0.81%	66
Nov 17, 2025	58.50	58.50	58.50	58.50	58.38	-0.94%	13
Nov 14, 2025	59.05	59.05	59.05	59.05	58.94	-0.24%	14
Nov 13, 2025	59.88	59.88	59.16	59.20	59.08	-1.86%	207
Nov 12, 2025	60.29	60.41	60.26	60.32	60.20	-0.16%	319
Nov 11, 2025	60.43	60.47	60.42	60.42	60.30	-0.14%	414
Nov 10, 2025	60.07	60.50	60.07	60.50	60.38	1.69%	163
Nov 7, 2025	58.89	59.50	58.86	59.50	59.38	0.03%	300
Nov 6, 2025	59.48	59.48	59.48	59.48	59.36	-1.20%	137
Nov 5, 2025	60.20	60.20	60.20	60.20	60.08	0.71%	9
Nov 4, 2025	59.78	59.78	59.78	59.78	59.66	-1.50%	9
Nov 3, 2025	60.69	60.69	60.69	60.69	60.56	0.22%	108
Oct 31, 2025	60.56	60.56	60.56	60.56	60.43	0.61%	11
Oct 30, 2025	60.60	60.60	60.19	60.19	60.07	-0.97%	203
Oct 29, 2025	60.78	60.78	60.78	60.78	60.66	0.01%	7
Oct 28, 2025	60.77	60.77	60.77	60.77	60.65	0.16%	34
Oct 27, 2025	60.68	60.68	60.68	60.68	60.55	1.29%	89
Oct 24, 2025	59.90	59.90	59.90	59.90	59.78	0.75%	4
Oct 23, 2025	59.46	59.46	59.46	59.46	59.34	0.91%	6
Oct 22, 2025	59.07	59.07	58.68	58.92	58.81	-0.86%	1,541
Oct 21, 2025	59.53	59.53	59.29	59.44	59.32	0.20%	606
Oct 20, 2025	59.32	59.32	59.32	59.32	59.20	1.03%	201
Oct 17, 2025	58.46	58.75	58.39	58.72	58.60	0.49%	808
Oct 16, 2025	58.26	58.43	58.26	58.43	58.31	-0.68%	226
Oct 15, 2025	58.77	58.83	58.77	58.83	58.71	0.52%	138
Oct 14, 2025	58.53	58.53	58.53	58.53	58.41	-0.24%	22
Oct 13, 2025	58.42	58.67	58.42	58.67	58.55	1.75%	207