HQGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.67	61.67	61.67	61.67	-	-0.71%	70
Apr 27, 2026	62.12	62.12	62.11	62.11	62.11	0.01%	417
Apr 24, 2026	62.10	62.10	62.10	62.10	62.10	0.88%	20
Apr 23, 2026	61.56	61.56	61.56	61.56	61.56	-0.96%	28
Apr 22, 2026	62.00	62.16	62.00	62.16	62.16	1.02%	652
Apr 21, 2026	61.67	61.67	61.53	61.53	61.53	-0.37%	178
Apr 20, 2026	61.69	61.76	61.69	61.76	61.76	-0.11%	356
Apr 17, 2026	61.72	61.83	61.72	61.83	61.83	1.48%	105
Apr 16, 2026	60.72	60.93	60.72	60.93	60.93	0.29%	261
Apr 15, 2026	60.75	60.75	60.75	60.75	60.75	1.13%	18
Apr 14, 2026	60.07	60.07	60.07	60.07	60.07	1.14%	30
Apr 13, 2026	59.39	59.39	59.39	59.39	59.39	1.31%	31
Apr 10, 2026	58.63	58.63	58.63	58.63	58.62	-0.45%	58
Apr 9, 2026	58.89	58.89	58.89	58.89	58.89	0.27%	179
Apr 8, 2026	58.92	58.92	58.65	58.73	58.73	2.44%	211
Apr 7, 2026	56.87	57.34	56.87	57.34	57.34	-0.14%	358
Apr 6, 2026	57.52	57.52	57.42	57.42	57.42	0.58%	210
Apr 2, 2026	57.00	57.08	57.00	57.08	57.08	-0.06%	2,150
Apr 1, 2026	57.32	57.32	57.12	57.12	57.12	0.75%	126
Mar 31, 2026	55.88	56.69	55.88	56.69	56.69	3.06%	44,393
Mar 30, 2026	55.08	55.08	55.01	55.01	55.00	-0.29%	162
Mar 27, 2026	55.50	55.50	55.17	55.17	55.17	-1.81%	110
Mar 26, 2026	56.18	56.18	56.18	56.18	56.18	-1.87%	35
Mar 25, 2026	57.25	57.25	57.25	57.25	57.25	0.44%	80
Mar 24, 2026	57.01	57.01	57.01	57.01	56.95	-0.82%	7
Mar 23, 2026	57.91	57.91	57.47	57.47	57.42	1.35%	689
Mar 20, 2026	56.71	56.71	56.58	56.71	56.65	-1.48%	258
Mar 19, 2026	57.56	57.56	57.56	57.56	57.50	-0.05%	11
Mar 18, 2026	57.59	57.59	57.59	57.59	57.53	-1.41%	18
Mar 17, 2026	58.41	58.41	58.41	58.41	58.35	0.49%	5
Mar 16, 2026	58.13	58.13	58.13	58.13	58.07	1.00%	8
Mar 13, 2026	58.35	58.35	57.56	57.56	57.50	-0.48%	130
Mar 12, 2026	57.83	57.83	57.83	57.83	57.77	-1.61%	58
Mar 11, 2026	58.78	58.78	58.78	58.78	58.72	-0.21%	9
Mar 10, 2026	58.91	58.91	58.91	58.91	58.84	-0.42%	14
Mar 9, 2026	59.16	59.16	59.16	59.16	59.09	1.05%	44
Mar 6, 2026	58.54	58.54	58.54	58.54	58.48	-1.34%	184
Mar 5, 2026	59.34	59.34	59.34	59.34	59.28	-0.29%	118
Mar 4, 2026	59.23	59.51	59.23	59.51	59.45	1.03%	113
Mar 3, 2026	58.90	58.90	58.90	58.90	58.84	-1.02%	86
Mar 2, 2026	59.25	59.51	59.25	59.51	59.45	-0.13%	249
Feb 27, 2026	59.59	59.59	59.59	59.59	59.53	-0.04%	8
Feb 26, 2026	59.19	59.68	59.19	59.61	59.55	-0.44%	888
Feb 25, 2026	59.85	59.87	59.85	59.87	59.81	1.05%	209
Feb 24, 2026	58.93	59.26	58.93	59.25	59.19	0.91%	685
Feb 23, 2026	58.72	58.72	58.72	58.72	58.65	-1.56%	123
Feb 20, 2026	59.65	59.65	59.65	59.65	59.59	0.60%	332
Feb 19, 2026	59.29	59.29	59.29	59.29	59.23	-0.44%	32
Feb 18, 2026	59.59	59.74	59.55	59.55	59.49	0.86%	318
Feb 17, 2026	58.63	59.04	58.63	59.04	58.98	-0.21%	210
Feb 13, 2026	59.41	59.41	59.17	59.17	59.11	0.21%	119
Feb 12, 2026	60.11	60.11	59.05	59.05	58.98	-1.76%	365
Feb 11, 2026	59.79	60.11	59.79	60.11	60.04	-0.06%	190
Feb 10, 2026	60.14	60.14	60.14	60.14	60.08	-0.45%	13
Feb 9, 2026	60.29	60.41	60.29	60.41	60.35	0.29%	142
Feb 6, 2026	59.99	60.24	59.95	60.24	60.18	2.11%	685
Feb 5, 2026	58.99	58.99	58.99	58.99	58.93	-1.50%	13
Feb 4, 2026	60.21	60.21	59.89	59.89	59.83	-0.57%	424
Feb 3, 2026	60.54	60.54	60.18	60.23	60.17	-1.34%	822
Feb 2, 2026	61.05	61.05	61.05	61.05	60.99	0.88%	169
Jan 30, 2026	61.16	61.16	60.52	60.52	60.45	-1.07%	791
Jan 29, 2026	60.66	61.17	60.66	61.17	61.11	-0.30%	169
Jan 28, 2026	61.75	61.75	61.36	61.36	61.29	0.24%	669
Jan 27, 2026	61.21	61.21	61.21	61.21	61.15	0.36%	67
Jan 26, 2026	61.04	61.04	60.99	60.99	60.93	0.64%	443
Jan 23, 2026	60.60	60.60	60.60	60.60	60.54	0.13%	28
Jan 22, 2026	60.53	60.53	60.53	60.53	60.46	0.67%	13
Jan 21, 2026	60.12	60.12	60.12	60.12	60.06	1.27%	32
Jan 20, 2026	59.79	59.79	59.37	59.37	59.31	-2.29%	211
Jan 16, 2026	60.76	60.76	60.76	60.76	60.70	-0.06%	17
Jan 15, 2026	60.80	60.80	60.80	60.80	60.73	0.14%	30
Jan 14, 2026	60.71	60.71	60.71	60.71	60.65	-0.83%	29
Jan 13, 2026	61.22	61.22	61.22	61.22	61.15	-0.38%	218
Jan 12, 2026	61.49	61.53	61.45	61.45	61.39	0.24%	610
Jan 9, 2026	61.30	61.30	61.30	61.30	61.24	0.86%	10
Jan 8, 2026	60.78	60.78	60.78	60.78	60.72	-0.25%	24
Jan 7, 2026	60.94	60.94	60.94	60.94	60.87	-0.21%	24
Jan 6, 2026	61.07	61.07	61.07	61.07	61.00	1.07%	17
Jan 5, 2026	60.51	60.51	60.42	60.42	60.36	0.69%	210
Jan 2, 2026	60.01	60.01	60.01	60.01	59.95	-0.14%	34
Dec 31, 2025	60.33	60.33	60.09	60.09	60.03	-0.87%	220
Dec 30, 2025	60.67	60.67	60.62	60.62	60.56	-0.22%	834
Dec 29, 2025	60.70	60.76	60.68	60.76	60.70	-0.31%	216
Dec 26, 2025	60.95	60.95	60.95	60.95	60.88	-0.07%	229
Dec 24, 2025	60.99	60.99	60.99	60.99	60.93	0.34%	114
Dec 23, 2025	60.78	60.78	60.78	60.78	60.72	0.08%	21
Dec 22, 2025	60.73	60.73	60.73	60.73	60.55	0.56%	16
Dec 19, 2025	60.32	60.39	60.32	60.39	60.21	0.82%	314
Dec 18, 2025	59.99	60.05	59.90	59.90	59.72	1.06%	415
Dec 17, 2025	59.27	59.27	59.27	59.27	59.09	-1.30%	33
Dec 16, 2025	60.05	60.05	60.05	60.05	59.87	-0.11%	11
Dec 15, 2025	60.12	60.12	60.12	60.12	59.94	-0.33%	38
Dec 12, 2025	60.32	60.32	60.32	60.32	60.14	-1.37%	7
Dec 11, 2025	61.16	61.16	61.16	61.16	60.98	0.31%	34
Dec 10, 2025	60.97	60.97	60.97	60.97	60.79	0.64%	67
Dec 9, 2025	60.59	60.59	60.59	60.59	60.41	-0.01%	173
Dec 8, 2025	60.60	60.60	60.52	60.59	60.41	-0.51%	210
Dec 5, 2025	60.90	60.90	60.90	60.90	60.72	0.48%	13
Dec 4, 2025	60.62	60.62	60.62	60.62	60.43	0.01%	27
Dec 3, 2025	60.30	60.62	60.30	60.61	60.43	0.24%	230