HL Global Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.44	0.44	0.43	0.43	0.43	-	3,200
Apr 27, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	28,600
Apr 24, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	1,000
Apr 23, 2026	0.43	0.44	0.43	0.44	0.44	-	4,600
Apr 22, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	47,600
Apr 21, 2026	0.45	0.45	0.43	0.43	0.43	-	300
Apr 20, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	67,100
Apr 17, 2026	0.43	0.45	0.43	0.44	0.44	6.02%	79,600
Apr 16, 2026	0.42	0.44	0.41	0.42	0.42	-	62,900
Apr 15, 2026	0.45	0.45	0.41	0.42	0.42	-1.19%	12,300
Apr 14, 2026	0.40	0.42	0.40	0.42	0.42	-	35,300
Apr 13, 2026	0.43	0.45	0.38	0.42	0.42	-1.18%	90,600
Apr 10, 2026	0.45	0.45	0.43	0.43	0.43	-3.41%	5,100
Apr 9, 2026	0.44	0.47	0.44	0.44	0.44	1.15%	17,600
Apr 8, 2026	0.42	0.44	0.42	0.44	0.44	-1.14%	1,100
Apr 7, 2026	0.44	0.46	0.44	0.44	0.44	-3.30%	12,200
Apr 6, 2026	0.45	0.46	0.45	0.46	0.46	3.41%	200
Apr 2, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	12,300
Apr 1, 2026	0.43	0.45	0.43	0.43	0.43	3.61%	72,200
Mar 31, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	300
Mar 30, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	100
Mar 27, 2026	0.45	0.45	0.41	0.42	0.42	-6.67%	12,700
Mar 26, 2026	0.45	0.45	0.45	0.45	0.45	-	100
Mar 24, 2026	0.45	0.45	0.45	0.45	0.45	5.88%	100
Mar 23, 2026	0.44	0.44	0.41	0.43	0.43	-4.49%	95,800
Mar 20, 2026	0.49	0.49	0.44	0.45	0.45	-4.30%	500
Mar 19, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	400
Mar 18, 2026	0.45	0.47	0.44	0.46	0.46	2.22%	9,200
Mar 17, 2026	0.43	0.45	0.43	0.45	0.45	-3.23%	200
Mar 16, 2026	0.48	0.48	0.45	0.47	0.47	5.68%	5,500
Mar 13, 2026	0.48	0.48	0.44	0.44	0.44	-6.38%	1,900
Mar 12, 2026	0.48	0.48	0.46	0.47	0.47	1.08%	1,200
Mar 11, 2026	0.48	0.48	0.45	0.47	0.47	4.49%	21,000
Mar 10, 2026	0.46	0.46	0.45	0.45	0.45	-	30,400
Mar 9, 2026	0.45	0.45	0.44	0.45	0.45	-3.26%	100,600
Mar 6, 2026	0.44	0.46	0.43	0.46	0.46	-	2,200
Mar 5, 2026	0.47	0.47	0.43	0.46	0.46	8.24%	8,300
Mar 4, 2026	0.47	0.47	0.41	0.43	0.43	-6.59%	74,400
Mar 3, 2026	0.44	0.46	0.44	0.46	0.46	4.60%	104,200
Mar 2, 2026	0.46	0.46	0.42	0.44	0.44	-4.40%	355,100
Feb 27, 2026	0.48	0.48	0.45	0.46	0.46	-1.09%	144,700
Feb 26, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	71,700
Feb 25, 2026	0.47	0.48	0.46	0.47	0.47	-	297,700
Feb 24, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	456,200
Feb 23, 2026	0.44	0.51	0.44	0.49	0.49	12.64%	2,269,000
Feb 20, 2026	0.43	0.44	0.42	0.44	0.44	6.10%	724,100
Feb 19, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	249,500
Feb 16, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	52,100
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	6,000
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	-	200
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	1,100
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	13,300
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-	30,000
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	-	2,000
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	5,300
Feb 2, 2026	0.37	0.38	0.37	0.37	0.37	-	21,600
Jan 30, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	45,400
Jan 29, 2026	0.38	0.39	0.38	0.38	0.38	-	76,700
Jan 28, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	68,200
Jan 27, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	40,000
Jan 26, 2026	0.39	0.40	0.39	0.39	0.39	5.41%	62,800
Jan 22, 2026	0.37	0.37	0.37	0.37	0.37	-3.90%	1,000
Jan 21, 2026	0.38	0.39	0.38	0.39	0.39	-	28,200
Jan 19, 2026	0.37	0.39	0.37	0.39	0.39	5.48%	3,100
Jan 16, 2026	0.37	0.37	0.37	0.37	0.37	-	5,400
Jan 15, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	39,600
Jan 14, 2026	0.37	0.37	0.37	0.37	0.37	-	100
Jan 13, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	12,000
Jan 12, 2026	0.37	0.37	0.37	0.37	0.37	-	8,500
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	61,400
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	-	45,500
Jan 7, 2026	0.37	0.37	0.37	0.37	0.37	-	13,200
Jan 6, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	60,600
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	-	88,000
Jan 2, 2026	0.37	0.39	0.37	0.38	0.38	4.11%	100,200
Dec 30, 2025	0.37	0.37	0.37	0.37	0.37	-	1,200
Dec 29, 2025	0.37	0.37	0.37	0.37	0.37	-	10,100
Dec 26, 2025	0.37	0.37	0.37	0.37	0.37	-	13,700
Dec 24, 2025	0.37	0.37	0.37	0.37	0.37	-	600
Dec 23, 2025	0.37	0.37	0.37	0.37	0.37	-2.67%	50,000
Dec 22, 2025	0.38	0.38	0.38	0.38	0.38	1.35%	95,500
Dec 19, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	83,000
Dec 16, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	4,500
Dec 15, 2025	0.37	0.37	0.36	0.36	0.36	-	21,400
Dec 12, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	1,000
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	-	1,600
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	30,100
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	64,800
Dec 5, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	30,000
Dec 2, 2025	0.37	0.37	0.37	0.37	0.37	-6.41%	700
Nov 27, 2025	0.37	0.39	0.37	0.39	0.39	8.33%	26,000
Nov 25, 2025	0.35	0.37	0.35	0.36	0.36	-5.26%	3,500
Nov 21, 2025	0.36	0.38	0.36	0.38	0.38	1.33%	4,200
Nov 20, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	5,800
Nov 19, 2025	0.37	0.38	0.36	0.37	0.37	-	93,600
Nov 18, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	30,200
Nov 17, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	1,800
Nov 14, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	40,100
Nov 13, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	21,300
Nov 12, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	111,200