HGTXU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 0.533035 | -0.00197 | -0.37% | 0.53 | 0.54 | 0.527065 | 5,221 |
Apr 16 2024 | 0.535 | -0.00454 | -0.84% | 0.53403 | 0.54 | 0.5201 | 9,678 |
Apr 15 2024 | 0.539535 | 0.00954 | 1.80% | 0.53 | 0.539535 | 0.5201 | 9,973 |
Apr 12 2024 | 0.53 | 0.0099 | 1.90% | 0.526535 | 0.55 | 0.52505 | 23,491 |
Apr 11 2024 | 0.5201 | -0.02 | -3.70% | 0.5401 | 0.5401 | 0.52 | 45,952 |
Apr 10 2024 | 0.5401 | -0.00347 | -0.64% | 0.543565 | 0.55 | 0.5401 | 13,429 |
Apr 09 2024 | 0.543565 | -0.00644 | -1.17% | 0.55 | 0.55 | 0.54307 | 12,302 |
Apr 08 2024 | 0.55 | -0.00505 | -0.91% | 0.5401 | 0.55 | 0.54 | 5,705 |
Apr 05 2024 | 0.55505 | -0.00995 | -1.76% | 0.550565 | 0.57 | 0.549668 | 8,215 |
Apr 04 2024 | 0.565 | 0.015 | 2.73% | 0.5301 | 0.565 | 0.5301 | 1,762 |
Apr 03 2024 | 0.55 | 0.01 | 1.85% | 0.5211 | 0.55 | 0.5211 | 58,855 |
Apr 02 2024 | 0.54 | 0.019 | 3.65% | 0.52682 | 0.547 | 0.522 | 32,988 |
Apr 01 2024 | 0.521 | -0.0026 | -0.50% | 0.521 | 0.53 | 0.521 | 36,999 |
Mar 28 2024 | 0.5236 | -0.0164 | -3.04% | 0.536665 | 0.547 | 0.50 | 106,201 |
Mar 27 2024 | 0.54 | 0.0024 | 0.45% | 0.5352 | 0.5411 | 0.5311 | 22,218 |
Mar 26 2024 | 0.5376 | 0.00005 | 0.01% | 0.547 | 0.547 | 0.53 | 15,218 |
Mar 25 2024 | 0.53755 | -0.0056 | -1.03% | 0.51 | 0.547 | 0.51 | 39,700 |
Mar 22 2024 | 0.54315 | -0.00185 | -0.34% | 0.54 | 0.54315 | 0.5393 | 17,924 |
Mar 21 2024 | 0.545 | -0.00488 | -0.89% | 0.55 | 0.55 | 0.532 | 50,476 |
Mar 20 2024 | 0.549875 | -0.00963 | -1.72% | 0.5315 | 0.549875 | 0.531 | 6,864 |
Mar 19 2024 | 0.5595 | 0.0295 | 5.57% | 0.549175 | 0.5595 | 0.53 | 7,913 |
Mar 18 2024 | 0.53 | -0.01475 | -2.71% | 0.540325 | 0.553325 | 0.53 | 92,431 |
Mar 15 2024 | 0.54475 | -0.01775 | -3.16% | 0.55 | 0.56 | 0.53 | 7,463 |
Mar 14 2024 | 0.5625 | -0.0175 | -3.02% | 0.60 | 0.60 | 0.53 | 27,023 |
Mar 13 2024 | 0.58 | 0.01 | 1.75% | 0.56 | 0.58 | 0.5517 | 1,431 |
Mar 12 2024 | 0.57 | 0.00 | 0.00% | 0.531 | 0.59 | 0.531 | 9,700 |
Mar 11 2024 | 0.57 | 0.0022 | 0.39% | 0.607 | 0.64 | 0.551 | 39,640 |
Mar 08 2024 | 0.5678 | 0.0203 | 3.71% | 0.53 | 0.58168 | 0.53 | 29,105 |
Mar 07 2024 | 0.5475 | -0.0025 | -0.45% | 0.515 | 0.58 | 0.50 | 13,729 |
Mar 06 2024 | 0.55 | 0.00 | 0.00% | 0.5305 | 0.5765 | 0.53 | 27,411 |
Mar 05 2024 | 0.55 | -0.0202 | -3.54% | 0.5305 | 0.5765 | 0.5305 | 18,777 |
Mar 04 2024 | 0.5702 | -0.0063 | -1.09% | 0.5405 | 0.57195 | 0.5305 | 30,805 |
Mar 01 2024 | 0.5765 | 0.026 | 4.72% | 0.56 | 0.5765 | 0.53905 | 60,986 |
Feb 29 2024 | 0.5505 | 0.0105 | 1.94% | 0.5495 | 0.56 | 0.5305 | 22,382 |
Feb 28 2024 | 0.54 | -0.009 | -1.64% | 0.5405 | 0.549 | 0.53 | 21,983 |
Feb 27 2024 | 0.549 | 0.0025 | 0.46% | 0.5465 | 0.55 | 0.5135 | 27,329 |
Feb 26 2024 | 0.5465 | 0.016 | 3.02% | 0.545 | 0.55 | 0.5305 | 21,193 |
Feb 23 2024 | 0.5305 | -0.02475 | -4.46% | 0.53 | 0.5495 | 0.5205 | 23,789 |
Feb 22 2024 | 0.55525 | 0.01225 | 2.26% | 0.53 | 0.55525 | 0.52 | 30,145 |
Feb 21 2024 | 0.543 | 0.03325 | 6.52% | 0.49 | 0.5695 | 0.49 | 9,000 |
Feb 20 2024 | 0.50975 | 0.01725 | 3.50% | 0.49 | 0.512675 | 0.49 | 26,584 |
Feb 16 2024 | 0.4925 | 0.0025 | 0.51% | 0.49 | 0.505 | 0.48 | 7,956 |
Feb 15 2024 | 0.49 | -0.01 | -2.00% | 0.50 | 0.5095 | 0.47525 | 11,467 |
Feb 14 2024 | 0.50 | -0.01935 | -3.73% | 0.5105 | 0.540125 | 0.4705 | 21,042 |
Feb 13 2024 | 0.51935 | -0.0004 | -0.08% | 0.51 | 0.54 | 0.51 | 30,017 |
Feb 12 2024 | 0.51975 | -0.01045 | -1.97% | 0.53075 | 0.5416 | 0.51 | 63,824 |
Feb 09 2024 | 0.5302 | -0.0013 | -0.24% | 0.5315 | 0.55 | 0.53 | 89,797 |
Feb 08 2024 | 0.5315 | -0.00265 | -0.50% | 0.54325 | 0.57 | 0.531 | 15,281 |
Feb 07 2024 | 0.53415 | -0.03835 | -6.70% | 0.531 | 0.54 | 0.531 | 13,391 |
Feb 06 2024 | 0.5725 | 0.02 | 3.62% | 0.54 | 0.5725 | 0.53 | 4,651 |
Feb 05 2024 | 0.552505 | 0.01674 | 3.12% | 0.52 | 0.588 | 0.52 | 39,805 |
Feb 02 2024 | 0.535765 | -0.02284 | -4.09% | 0.5386 | 0.5386 | 0.53275 | 28,483 |
Feb 01 2024 | 0.5586 | 0.01658 | 3.06% | 0.5305 | 0.5945 | 0.5305 | 16,711 |
Jan 31 2024 | 0.54202 | -0.00246 | -0.45% | 0.5305 | 0.54715 | 0.5305 | 12,479 |
Jan 30 2024 | 0.54448 | 0.00098 | 0.18% | 0.54 | 0.55 | 0.5305 | 44,492 |
Jan 29 2024 | 0.5435 | 0.00733 | 1.37% | 0.5395 | 0.6099 | 0.5395 | 7,387 |
Jan 26 2024 | 0.536175 | -0.03302 | -5.80% | 0.558 | 0.5694 | 0.53 | 42,267 |
Jan 25 2024 | 0.56919 | -0.00021 | -0.04% | 0.5694 | 0.5694 | 0.551 | 16,971 |
Jan 24 2024 | 0.5694 | 0.0194 | 3.53% | 0.5565 | 0.5694 | 0.55 | 37,177 |
Jan 23 2024 | 0.55 | 0.00758 | 1.40% | 0.541 | 0.56 | 0.541 | 10,914 |
Jan 22 2024 | 0.54242 | -0.01758 | -3.14% | 0.55 | 0.5695 | 0.5305 | 22,896 |
Jan 19 2024 | 0.56 | -0.12 | -17.65% | 0.6505 | 0.6505 | 0.535 | 125,494 |