Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HGTY.WS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1.95 | 0.08 | 4.28% | 1.92 | 1.95 | 1.92 | 2,812 |
| May 07 2024 | 1.87 | 0.00 | 0.00% | 1.87 | 1.87 | 1.87 | 1 |
| May 06 2024 | 1.87 | 0.05 | 2.75% | 1.82 | 1.87 | 1.82 | 3,013 |
| May 03 2024 | 1.82 | 0.05 | 2.82% | 1.82 | 1.82 | 1.82 | 106 |
| May 02 2024 | 1.77 | 0.00 | 0.00% | 1.80 | 1.80 | 1.77 | 13 |
| May 01 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
| Apr 30 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
| Apr 29 2024 | 1.77 | 0.00 | 0.00% | 1.73 | 1.77 | 1.73 | 39 |
| Apr 26 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
| Apr 25 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 6 |
| Apr 24 2024 | 1.77 | 0.06 | 3.51% | 1.77 | 1.77 | 1.77 | 1,101 |
| Apr 23 2024 | 1.71 | 0.04 | 2.40% | 1.69 | 1.71 | 1.69 | 313 |
| Apr 22 2024 | 1.67 | 0.03 | 1.83% | 1.67 | 1.67 | 1.67 | 215 |
| Apr 19 2024 | 1.64 | 0.04 | 2.50% | 1.56 | 1.64 | 1.56 | 1,480 |
| Apr 18 2024 | 1.60 | -0.05 | -3.03% | 1.60 | 1.60 | 1.59 | 2,117 |
| Apr 17 2024 | 1.65 | -0.04 | -2.52% | 1.66 | 1.66 | 1.65 | 1,325 |
| Apr 16 2024 | 1.6927 | 0.00 | 0.16% | 1.6927 | 1.6927 | 1.6927 | 602 |
| Apr 15 2024 | 1.69 | 0.04 | 2.42% | 1.74 | 1.74 | 1.63 | 851 |
| Apr 12 2024 | 1.65 | -0.11 | -6.25% | 1.68 | 1.68 | 1.65 | 2,203 |
| Apr 11 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 1 |
| Apr 10 2024 | 1.76 | -0.15 | -7.84% | 1.85 | 1.85 | 1.75 | 1,001 |
| Apr 09 2024 | 1.9097 | 0.00 | 0.00% | 1.9097 | 1.9097 | 1.9097 | 0 |
| Apr 08 2024 | 1.9097 | -0.01 | -0.54% | 1.7601 | 1.9097 | 1.7601 | 501 |
| Apr 05 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0 |
| Apr 04 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0 |
| Apr 03 2024 | 1.92 | -0.03 | -1.53% | 1.94 | 1.94 | 1.92 | 300 |
| Apr 02 2024 | 1.9499 | 0.00 | 0.00% | 1.9499 | 1.9499 | 1.9499 | 1 |
| Apr 01 2024 | 1.9499 | 0.00 | -0.01% | 1.95 | 1.95 | 1.9499 | 865 |
| Mar 28 2024 | 1.95 | 0.12 | 6.56% | 1.90 | 1.95 | 1.90 | 5,709 |
| Mar 27 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0 |
| Mar 26 2024 | 1.83 | 0.08 | 4.57% | 1.83 | 1.83 | 1.83 | 300 |
| Mar 25 2024 | 1.75 | -0.02 | -1.13% | 1.75 | 1.75 | 1.75 | 75,000 |
| Mar 22 2024 | 1.77 | -0.01 | -0.57% | 1.80 | 1.80 | 1.76 | 163,904 |
| Mar 21 2024 | 1.7801 | -0.13 | -6.80% | 1.81 | 1.81 | 1.7801 | 3,203 |
| Mar 20 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 5 |
| Mar 19 2024 | 1.91 | 0.02 | 1.12% | 1.90 | 1.91 | 1.90 | 134 |
| Mar 18 2024 | 1.8888 | -0.05 | -2.64% | 1.8888 | 1.8888 | 1.8888 | 500 |
| Mar 15 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 2 |
| Mar 14 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0 |
| Mar 13 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0 |
| Mar 12 2024 | 1.94 | 0.00 | 0.00% | 1.86 | 1.94 | 1.86 | 100 |
| Mar 11 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 27 |
| Mar 08 2024 | 1.94 | -0.01 | -0.51% | 1.93 | 1.9459 | 1.91 | 4,357 |
| Mar 07 2024 | 1.95 | -0.13 | -6.25% | 1.98 | 1.98 | 1.95 | 1,484 |
| Mar 06 2024 | 2.0799 | 0.28 | 15.55% | 1.90 | 2.0799 | 1.90 | 1,399 |
| Mar 05 2024 | 1.80 | -0.12 | -6.07% | 1.79 | 1.80 | 1.79 | 500 |
| Mar 04 2024 | 1.9163 | -0.15 | -7.48% | 2.0695 | 2.0695 | 1.9163 | 1,496 |
| Mar 01 2024 | 2.0712 | 0.02 | 1.03% | 2.01 | 2.0712 | 2.00 | 646 |
| Feb 29 2024 | 2.05 | 0.05 | 2.51% | 2.0999 | 2.0999 | 2.05 | 351 |
| Feb 28 2024 | 1.9999 | 0.00 | 0.00% | 1.9999 | 1.9999 | 1.9999 | 0 |
| Feb 27 2024 | 1.9999 | 0.10 | 5.26% | 2.00 | 2.00 | 1.9999 | 822 |
| Feb 26 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 68 |
| Feb 23 2024 | 1.90 | 0.00 | 0.00% | 1.85 | 1.90 | 1.85 | 15 |
| Feb 22 2024 | 1.90 | -0.10 | -5.00% | 2.10 | 2.10 | 1.90 | 500 |
| Feb 21 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |
| Feb 20 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 25,033 |
| Feb 16 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |
| Feb 15 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |
| Feb 14 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 200 |
| Feb 13 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |
| Feb 12 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |
| Feb 09 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 1 |
