Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HGETUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.07775 | 0.000527 | 0.68% | 0.076839 | 0.07777 | 0.07466 | 211,584.00 |
| Jun 19 2024 | 0.077223 | 0.000685 | 0.89% | 0.07658 | 0.077564 | 0.07245 | 116,127.00 |
| Jun 18 2024 | 0.076538 | -0.000208 | -0.27% | 0.076746 | 0.07743 | 0.07469 | 142,494.00 |
| Jun 17 2024 | 0.076746 | 0.00000600 | 0.01% | 0.076921 | 0.07822 | 0.076746 | 186,672.00 |
| Jun 16 2024 | 0.07674 | -0.00169 | -2.15% | 0.07843 | 0.07843 | 0.076 | 195,568.00 |
| Jun 15 2024 | 0.07843 | -0.00039 | -0.49% | 0.07882 | 0.07882 | 0.07804 | 488.00 |
| Jun 14 2024 | 0.07882 | 0.00224 | 2.93% | 0.07633 | 0.07882 | 0.07507 | 82,260.00 |
| Jun 13 2024 | 0.07658 | 0.00058 | 0.76% | 0.076 | 0.0778 | 0.07421 | 208,776.00 |
| Jun 12 2024 | 0.076 | 0.00158 | 2.12% | 0.07442 | 0.08043 | 0.0729 | 74,920.00 |
| Jun 11 2024 | 0.07442 | -0.00295 | -3.81% | 0.07708 | 0.07738 | 0.07106 | 199,311.00 |
| Jun 10 2024 | 0.07737 | -0.002268 | -2.85% | 0.07946 | 0.07999 | 0.07603 | 255,647.00 |
| Jun 09 2024 | 0.079638 | 0.00 | 0.00% | 0.07994 | 0.08024 | 0.07915 | 211,023.00 |
| Jun 08 2024 | 0.079638 | -0.001992 | -2.44% | 0.08163 | 0.084047 | 0.07913 | 138,316.00 |
| Jun 07 2024 | 0.08163 | -0.00099 | -1.20% | 0.082656 | 0.08478 | 0.08105 | 39,604.00 |
| Jun 06 2024 | 0.08262 | 0.000675 | 0.82% | 0.081945 | 0.084764 | 0.08033 | 81,037.00 |
| Jun 05 2024 | 0.081945 | -0.001265 | -1.52% | 0.083447 | 0.08476 | 0.08001 | 170,146.00 |
| Jun 04 2024 | 0.08321 | -0.003371 | -3.89% | 0.08856 | 0.08856 | 0.08014 | 72,512.00 |
| Jun 03 2024 | 0.086581 | 0.001633 | 1.92% | 0.0852 | 0.09699 | 0.08441 | 141,311.00 |
| Jun 02 2024 | 0.084948 | -0.002272 | -2.60% | 0.08722 | 0.08722 | 0.08441 | 138,433.00 |
| Jun 01 2024 | 0.08722 | 0.00271 | 3.21% | 0.08451 | 0.08722 | 0.08445 | 384.00 |
| May 31 2024 | 0.08451 | -0.001339 | -1.56% | 0.085849 | 0.08724 | 0.08429 | 130,799.00 |
| May 30 2024 | 0.085849 | 0.002969 | 3.58% | 0.08288 | 0.09456 | 0.080 | 65,124.00 |
| May 29 2024 | 0.08288 | 0.00024 | 0.29% | 0.08273 | 0.0875 | 0.080 | 18,420.00 |
| May 28 2024 | 0.08264 | -0.000506 | -0.61% | 0.08314 | 0.08532 | 0.08246 | 103,677.00 |
| May 27 2024 | 0.083146 | -0.002529 | -2.95% | 0.085675 | 0.09587 | 0.08246 | 245,828.00 |
| May 26 2024 | 0.085675 | -0.006943 | -7.50% | 0.09238 | 0.15785 | 0.08244 | 256,005.00 |
| May 25 2024 | 0.092618 | 0.004226 | 4.78% | 0.08828 | 0.10175 | 0.088 | 197,030.00 |
| May 24 2024 | 0.088392 | 0.000622 | 0.71% | 0.08777 | 0.08994 | 0.08759 | 58,759.00 |
| May 23 2024 | 0.08777 | -0.00497 | -5.36% | 0.092618 | 0.09287 | 0.08739 | 104,537.00 |
| May 22 2024 | 0.09274 | -0.00056 | -0.60% | 0.092618 | 0.09623 | 0.091865 | 56,485.00 |
| May 21 2024 | 0.0933 | 0.00276 | 3.05% | 0.09054 | 0.09533 | 0.090 | 61,482.00 |
| May 20 2024 | 0.09054 | -0.00065 | -0.71% | 0.08708 | 0.091712 | 0.08708 | 112,834.00 |
| May 19 2024 | 0.09119 | 0.006119 | 7.19% | 0.08479 | 0.09119 | 0.08479 | 97,878.00 |
| May 18 2024 | 0.085071 | -0.004499 | -5.02% | 0.08957 | 0.08997 | 0.08175 | 80,412.00 |
| May 17 2024 | 0.08957 | 0.008725 | 10.79% | 0.080443 | 0.08957 | 0.07882 | 138,717.00 |
| May 16 2024 | 0.080845 | -0.002001 | -2.42% | 0.08275 | 0.083374 | 0.07945 | 202,536.00 |
| May 15 2024 | 0.082846 | -0.0003 | -0.36% | 0.08264 | 0.08472 | 0.08202 | 190,047.00 |
| May 14 2024 | 0.083146 | 0.000188 | 0.23% | 0.082245 | 0.08367 | 0.08202 | 198,187.00 |
| May 13 2024 | 0.082958 | 0.000518 | 0.63% | 0.08239 | 0.08377 | 0.08175 | 238,655.00 |
| May 12 2024 | 0.08244 | -0.0008 | -0.96% | 0.08324 | 0.08505 | 0.08175 | 79,922.00 |
| May 11 2024 | 0.08324 | -0.000507 | -0.61% | 0.08396 | 0.08431 | 0.08167 | 21,183.00 |
| May 10 2024 | 0.083747 | -0.000419 | -0.50% | 0.083864 | 0.08524 | 0.08266 | 168,722.00 |
| May 09 2024 | 0.084166 | 0.000604 | 0.72% | 0.08263 | 0.08499 | 0.08184 | 184,225.00 |
| May 08 2024 | 0.083562 | 0.001352 | 1.64% | 0.082958 | 0.08475 | 0.08178 | 124,470.00 |
| May 07 2024 | 0.08221 | 0.001365 | 1.69% | 0.08026 | 0.08517 | 0.07938 | 97,948.00 |
| May 06 2024 | 0.080845 | -0.003915 | -4.62% | 0.08579 | 0.08645 | 0.07938 | 120,998.00 |
| May 05 2024 | 0.08476 | -0.002892 | -3.30% | 0.08741 | 0.09025 | 0.07754 | 60,290.00 |
| May 04 2024 | 0.087652 | 0.008711 | 11.03% | 0.078941 | 0.12126 | 0.078941 | 137,090.00 |
| May 03 2024 | 0.078941 | 0.000813 | 1.04% | 0.07838 | 0.08004 | 0.07798 | 212,226.00 |
| May 02 2024 | 0.078128 | -0.000212 | -0.27% | 0.07836 | 0.08129 | 0.07756 | 215,319.00 |
| May 01 2024 | 0.07834 | 0.001201 | 1.56% | 0.07713 | 0.07943 | 0.07411 | 100,053.00 |
| Apr 30 2024 | 0.077139 | -0.002801 | -3.50% | 0.080 | 0.08083 | 0.07635 | 129,016.00 |
| Apr 29 2024 | 0.07994 | -0.000203 | -0.25% | 0.25752 | 0.35498 | 0.07852 | 165,032.00 |
| Apr 28 2024 | 0.080143 | 0.000203 | 0.25% | 0.07974 | 0.08129 | 0.07888 | 136,510.00 |
| Apr 27 2024 | 0.07994 | -0.00278 | -3.36% | 0.08272 | 0.084769 | 0.07946 | 133,923.00 |
| Apr 26 2024 | 0.08272 | 0.001676 | 2.07% | 0.08129 | 0.0835 | 0.081 | 191,045.00 |
| Apr 25 2024 | 0.081044 | -0.002102 | -2.53% | 0.08292 | 0.0838 | 0.08102 | 180,202.00 |
| Apr 24 2024 | 0.083146 | 0.001093 | 1.33% | 0.0823 | 0.085549 | 0.082053 | 78,709.00 |
| Apr 23 2024 | 0.082053 | -0.01551 | -15.90% | 0.097563 | 0.10675 | 0.081855 | 140,912.00 |
| Apr 22 2024 | 0.097563 | -0.005407 | -5.25% | 0.103183 | 0.20319 | 0.09572 | 235,542.00 |
| Apr 21 2024 | 0.10297 | 0.00669 | 6.95% | 0.09628 | 0.10774 | 0.09089 | 120,770.00 |
| Apr 20 2024 | 0.09628 | 0.003823 | 4.13% | 0.09258 | 0.120 | 0.090 | 175,550.00 |
| Apr 19 2024 | 0.092457 | 0.002617 | 2.91% | 0.08984 | 0.09391 | 0.08984 | 177,307.00 |
| Apr 18 2024 | 0.08984 | 0.00064 | 0.72% | 0.08908 | 0.09268 | 0.084648 | 130,252.00 |
| Apr 17 2024 | 0.0892 | 0.004852 | 5.75% | 0.08286 | 0.09622 | 0.08226 | 144,575.00 |
| Apr 16 2024 | 0.084348 | -0.001882 | -2.18% | 0.08623 | 0.10633 | 0.08222 | 88,462.00 |
| Apr 15 2024 | 0.08623 | 0.003272 | 3.94% | 0.085675 | 0.10634 | 0.07814 | 148,350.00 |
| Apr 14 2024 | 0.082958 | -0.001142 | -1.36% | 0.0841 | 0.10633 | 0.07633 | 66,991.00 |
| Apr 13 2024 | 0.0841 | -0.0229 | -21.40% | 0.107 | 0.11737 | 0.07447 | 142,153.00 |
| Apr 12 2024 | 0.107 | 0.00261 | 2.50% | 0.10128 | 0.11652 | 0.10128 | 151,001.00 |
| Apr 11 2024 | 0.10439 | -0.000682 | -0.65% | 0.105072 | 0.11277 | 0.1001 | 134,391.00 |
| Apr 10 2024 | 0.105072 | -0.004148 | -3.80% | 0.10821 | 0.12817 | 0.10001 | 95,837.00 |
| Apr 09 2024 | 0.10922 | -0.00603 | -5.23% | 0.11525 | 0.11906 | 0.10106 | 62,604.00 |
| Apr 08 2024 | 0.11525 | -0.006346 | -5.22% | 0.12261 | 0.13811 | 0.11317 | 171,922.00 |
| Apr 07 2024 | 0.121596 | -0.001014 | -0.83% | 0.12261 | 0.12581 | 0.12099 | 95,623.00 |
| Apr 06 2024 | 0.12261 | 0.00092 | 0.76% | 0.12177 | 0.14447 | 0.12123 | 116,644.00 |
| Apr 05 2024 | 0.12169 | -0.00219 | -1.77% | 0.124608 | 0.12794 | 0.1212 | 51,511.00 |
| Apr 04 2024 | 0.12388 | -0.00426 | -3.32% | 0.1294 | 0.1431 | 0.12101 | 53,925.00 |
| Apr 03 2024 | 0.12814 | -0.00033 | -0.26% | 0.13723 | 0.15164 | 0.12101 | 78,771.00 |
| Apr 02 2024 | 0.12847 | -0.019854 | -13.39% | 0.149066 | 0.15003 | 0.1263 | 55,859.00 |
| Apr 01 2024 | 0.148324 | -0.001345 | -0.90% | 0.14898 | 0.15697 | 0.146 | 176,967.00 |
| Mar 31 2024 | 0.149669 | -0.010051 | -6.29% | 0.15972 | 0.16564 | 0.14654 | 123,949.00 |
| Mar 30 2024 | 0.15972 | -0.01083 | -6.35% | 0.1718 | 0.17371 | 0.156434 | 115,044.00 |
| Mar 29 2024 | 0.17055 | -0.00147 | -0.85% | 0.17202 | 0.1803 | 0.16995 | 122,196.00 |
| Mar 28 2024 | 0.17202 | -0.00001 | -0.01% | 0.17203 | 0.17512 | 0.17202 | 153,678.00 |
| Mar 27 2024 | 0.17203 | -0.003599 | -2.05% | 0.17547 | 0.18226 | 0.17203 | 159,122.00 |
| Mar 26 2024 | 0.175629 | -0.004226 | -2.35% | 0.17913 | 0.18277 | 0.17351 | 155,763.00 |
| Mar 25 2024 | 0.179855 | -0.008145 | -4.33% | 0.18718 | 0.19271 | 0.17896 | 241,445.00 |
| Mar 24 2024 | 0.188 | 0.01403 | 8.06% | 0.173516 | 0.1905 | 0.17202 | 174,532.00 |
| Mar 23 2024 | 0.17397 | 0.000716 | 0.41% | 0.17412 | 0.17482 | 0.17202 | 150,573.00 |
