Register to chat with like-minded investors on our interactive forums.
HGAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 1.11 | -0.05 | -4.02% | 1.19 | 1.19 | 1.08 | 15,861 |
| Jun 12 2024 | 1.1565 | -0.05 | -4.42% | 1.18 | 1.23 | 1.1565 | 8,376 |
| Jun 11 2024 | 1.21 | 0.03 | 2.54% | 1.18 | 1.21 | 1.13 | 17,297 |
| Jun 10 2024 | 1.18 | -0.03 | -2.48% | 1.18 | 1.20 | 1.12 | 11,522 |
| Jun 07 2024 | 1.21 | -0.03 | -2.42% | 1.22 | 1.2395 | 1.1316 | 3,559 |
| Jun 06 2024 | 1.24 | 0.00 | 0.00% | 1.29 | 1.29 | 1.1304 | 10,514 |
| Jun 05 2024 | 1.24 | 0.08 | 6.90% | 1.11 | 1.28 | 1.11 | 39,917 |
| Jun 04 2024 | 1.16 | 0.03 | 2.65% | 1.10 | 1.17 | 1.10 | 15,326 |
| Jun 03 2024 | 1.13 | -0.12 | -9.60% | 1.16 | 1.227 | 1.10 | 24,744 |
| May 31 2024 | 1.25 | 0.10 | 8.70% | 1.15 | 1.25 | 1.0992 | 36,454 |
| May 30 2024 | 1.15 | -0.07 | -5.74% | 1.22 | 1.285 | 1.15 | 17,340 |
| May 29 2024 | 1.22 | -0.09 | -6.87% | 1.30 | 1.35 | 1.20 | 55,022 |
| May 28 2024 | 1.31 | 0.09 | 7.78% | 1.26 | 1.48 | 1.1822 | 30,085 |
| May 24 2024 | 1.2154 | -0.04 | -3.54% | 1.27 | 1.39 | 1.20 | 50,471 |
| May 23 2024 | 1.26 | -0.01 | -0.79% | 1.24 | 1.30 | 1.15 | 26,277 |
| May 22 2024 | 1.27 | -0.17 | -11.81% | 1.46 | 1.50 | 1.25 | 36,177 |
| May 21 2024 | 1.44 | -0.05 | -3.36% | 1.49 | 1.54 | 1.36 | 17,520 |
| May 20 2024 | 1.49 | 0.08 | 5.67% | 1.39 | 1.60 | 1.39 | 40,104 |
| May 17 2024 | 1.41 | -0.13 | -8.44% | 1.60 | 1.60 | 1.39 | 26,767 |
| May 16 2024 | 1.54 | 0.05 | 3.36% | 1.45 | 1.5999 | 1.38 | 41,138 |
| May 15 2024 | 1.49 | 0.22 | 17.32% | 1.31 | 1.4991 | 1.2801 | 79,376 |
| May 14 2024 | 1.27 | -0.07 | -5.24% | 1.35 | 1.405 | 1.22 | 33,791 |
| May 13 2024 | 1.3402 | 0.05 | 3.89% | 1.30 | 1.48 | 1.30 | 32,281 |
| May 10 2024 | 1.29 | 0.19 | 17.27% | 1.10 | 1.37 | 1.10 | 132,935 |
| May 09 2024 | 1.10 | -0.03 | -2.65% | 1.13 | 1.15 | 1.10 | 7,330 |
| May 08 2024 | 1.13 | 0.04 | 3.67% | 1.09 | 1.1399 | 1.07 | 23,685 |
| May 07 2024 | 1.09 | -0.01 | -0.91% | 1.14 | 1.14 | 1.07 | 10,766 |
| May 06 2024 | 1.10 | -0.02 | -1.79% | 1.15 | 1.15 | 1.10 | 8,849 |
| May 03 2024 | 1.12 | 0.00 | 0.00% | 1.14 | 1.2614 | 1.10 | 20,308 |
| May 02 2024 | 1.12 | -0.04 | -3.37% | 1.16 | 1.1601 | 1.0501 | 26,051 |
| May 01 2024 | 1.1591 | -0.04 | -3.41% | 1.17 | 1.21 | 1.14 | 55,064 |
| Apr 30 2024 | 1.20 | -0.08 | -6.25% | 1.28 | 1.39 | 1.18 | 56,414 |
| Apr 29 2024 | 1.28 | -0.06 | -4.48% | 1.33 | 1.56 | 1.25 | 44,156 |
| Apr 26 2024 | 1.34 | 0.05 | 3.88% | 1.35 | 1.374 | 1.2812 | 53,789 |
| Apr 25 2024 | 1.29 | -0.12 | -8.51% | 1.37 | 1.49 | 1.28 | 158,736 |
| Apr 24 2024 | 1.41 | 0.07 | 5.22% | 1.37 | 1.60 | 1.37 | 253,808 |
| Apr 23 2024 | 1.34 | 0.01 | 0.75% | 1.33 | 1.48 | 1.27 | 65,386 |
| Apr 22 2024 | 1.33 | -0.02 | -1.48% | 1.31 | 1.52 | 1.19 | 234,484 |
| Apr 19 2024 | 1.35 | 0.04 | 3.05% | 1.34 | 1.73 | 1.2896 | 541,458 |
| Apr 18 2024 | 1.31 | -0.08 | -5.76% | 1.38 | 1.4646 | 1.25 | 39,665 |
| Apr 17 2024 | 1.39 | -0.30 | -17.75% | 1.69 | 1.69 | 1.30 | 130,065 |
| Apr 16 2024 | 1.69 | -0.34 | -16.75% | 1.97 | 2.0206 | 1.60 | 196,849 |
| Apr 15 2024 | 2.03 | -0.07 | -3.33% | 2.02 | 2.6599 | 1.38 | 1,229,180 |
| Apr 12 2024 | 2.10 | 0.25 | 13.57% | 1.80 | 2.76 | 1.65 | 1,108,697 |
| Apr 11 2024 | 1.849 | 0.02 | 1.32% | 1.80 | 1.87 | 1.7301 | 6,952 |
| Apr 10 2024 | 1.825 | 0.14 | 7.99% | 1.71 | 1.90 | 1.71 | 6,954 |
| Apr 09 2024 | 1.69 | 0.01 | 0.60% | 1.73 | 1.78 | 1.67 | 2,536 |
| Apr 08 2024 | 1.68 | 0.03 | 1.82% | 1.63 | 1.84 | 1.63 | 22,874 |
| Apr 05 2024 | 1.65 | -0.01 | -0.60% | 1.61 | 1.7308 | 1.60 | 21,146 |
| Apr 04 2024 | 1.66 | -0.06 | -3.49% | 1.74 | 1.76 | 1.64 | 14,955 |
| Apr 03 2024 | 1.7201 | 0.02 | 1.18% | 1.75 | 1.7999 | 1.50 | 40,234 |
| Apr 02 2024 | 1.70 | -0.18 | -9.38% | 1.825 | 2.00 | 1.6101 | 87,151 |
| Apr 01 2024 | 1.876 | 0.51 | 36.93% | 1.43 | 2.01 | 1.43 | 197,594 |
| Mar 28 2024 | 1.37 | -0.04 | -2.84% | 1.44 | 1.50 | 1.37 | 6,283 |
| Mar 27 2024 | 1.41 | -0.07 | -4.73% | 1.50 | 1.50 | 1.41 | 4,199 |
| Mar 26 2024 | 1.48 | 0.04 | 2.78% | 1.49 | 1.51 | 1.41 | 13,088 |
| Mar 25 2024 | 1.44 | 0.01 | 0.70% | 1.48 | 1.48 | 1.37 | 10,769 |
| Mar 22 2024 | 1.43 | 0.01 | 0.70% | 1.42 | 1.45 | 1.39 | 4,905 |
| Mar 21 2024 | 1.42 | -0.01 | -0.70% | 1.49 | 1.55 | 1.36 | 14,070 |
| Mar 20 2024 | 1.43 | -0.08 | -5.30% | 1.56 | 1.66 | 1.37 | 23,094 |
| Mar 19 2024 | 1.51 | 0.02 | 1.34% | 1.50 | 1.69 | 1.44 | 35,604 |
| Mar 18 2024 | 1.49 | -0.07 | -4.49% | 1.78 | 1.78 | 1.49 | 82,580 |
