Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HSGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 10.197 | -0.03 | -0.27% | 10.197 | 10.197 | 10.197 | 0 |
| May 16 2024 | 10.225 | 0.01 | 0.06% | 10.225 | 10.225 | 10.225 | 0 |
| May 15 2024 | 10.219 | 0.06 | 0.57% | 10.219 | 10.219 | 10.219 | 0 |
| May 14 2024 | 10.161 | -0.01 | -0.07% | 10.161 | 10.161 | 10.161 | 0 |
| May 13 2024 | 10.168 | 0.00 | 0.01% | 10.168 | 10.168 | 10.168 | 0 |
| May 10 2024 | 10.167 | -0.01 | -0.14% | 10.167 | 10.167 | 10.167 | 0 |
| May 09 2024 | 10.181 | -0.02 | -0.16% | 10.181 | 10.181 | 10.181 | 0 |
| May 08 2024 | 10.197 | -0.01 | -0.14% | 10.197 | 10.197 | 10.197 | 0 |
| May 07 2024 | 10.211 | 0.05 | 0.50% | 10.211 | 10.211 | 10.211 | 0 |
| May 03 2024 | 10.16 | 0.04 | 0.35% | 10.16 | 10.16 | 10.16 | 0 |
| May 02 2024 | 10.125 | 0.02 | 0.22% | 10.125 | 10.125 | 10.125 | 0 |
| May 01 2024 | 10.103 | 0.00 | 0.01% | 10.103 | 10.103 | 10.103 | 0 |
| Apr 30 2024 | 10.102 | -0.02 | -0.15% | 10.102 | 10.102 | 10.102 | 0 |
| Apr 29 2024 | 10.117 | 0.02 | 0.20% | 10.117 | 10.117 | 10.117 | 0 |
| Apr 26 2024 | 10.097 | 0.02 | 0.20% | 10.097 | 10.097 | 10.097 | 0 |
| Apr 25 2024 | 10.077 | -0.03 | -0.34% | 10.077 | 10.077 | 10.077 | 0 |
| Apr 24 2024 | 10.111 | -0.04 | -0.39% | 10.111 | 10.111 | 10.111 | 0 |
| Apr 23 2024 | 10.151 | 0.01 | 0.12% | 10.151 | 10.151 | 10.151 | 0 |
| Apr 22 2024 | 10.139 | 0.00 | -0.02% | 10.139 | 10.139 | 10.139 | 0 |
| Apr 19 2024 | 10.141 | 0.01 | 0.06% | 10.141 | 10.141 | 10.141 | 0 |
| Apr 18 2024 | 10.135 | -0.01 | -0.08% | 10.135 | 10.135 | 10.135 | 0 |
| Apr 17 2024 | 10.143 | 0.01 | 0.06% | 10.143 | 10.143 | 10.143 | 0 |
| Apr 16 2024 | 10.137 | -0.02 | -0.17% | 10.137 | 10.137 | 10.137 | 0 |
| Apr 15 2024 | 10.154 | -0.04 | -0.43% | 10.154 | 10.154 | 10.154 | 0 |
| Apr 12 2024 | 10.198 | 0.04 | 0.40% | 10.204 | 10.227 | 10.179 | 2,967 |
| Apr 11 2024 | 10.157 | -0.03 | -0.31% | 10.157 | 10.157 | 10.157 | 0 |
| Apr 10 2024 | 10.189 | -0.04 | -0.43% | 10.189 | 10.189 | 10.189 | 0 |
| Apr 09 2024 | 10.233 | 0.03 | 0.29% | 10.233 | 10.233 | 10.233 | 0 |
| Apr 08 2024 | 10.203 | -0.03 | -0.31% | 10.203 | 10.203 | 10.203 | 0 |
| Apr 05 2024 | 10.235 | -0.02 | -0.16% | 10.235 | 10.235 | 10.235 | 0 |
| Apr 04 2024 | 10.251 | 0.02 | 0.20% | 10.251 | 10.251 | 10.251 | 0 |
| Apr 03 2024 | 10.231 | 0.01 | 0.14% | 10.231 | 10.231 | 10.231 | 0 |
| Apr 02 2024 | 10.217 | -0.08 | -0.80% | 10.217 | 10.217 | 10.217 | 0 |
| Mar 28 2024 | 10.299 | 0.01 | 0.10% | 10.299 | 10.299 | 10.299 | 0 |
| Mar 27 2024 | 10.289 | 0.03 | 0.29% | 10.289 | 10.289 | 10.289 | 0 |
| Mar 26 2024 | 10.259 | 0.00 | 0.04% | 10.259 | 10.259 | 10.259 | 0 |
| Mar 25 2024 | 10.255 | -0.02 | -0.17% | 10.255 | 10.255 | 10.255 | 0 |
| Mar 22 2024 | 10.272 | 0.04 | 0.36% | 10.272 | 10.272 | 10.272 | 0 |
| Mar 21 2024 | 10.235 | 0.00 | 0.05% | 10.235 | 10.235 | 10.235 | 0 |
| Mar 20 2024 | 10.23 | 0.01 | 0.13% | 10.23 | 10.23 | 10.23 | 0 |
| Mar 19 2024 | 10.217 | 0.02 | 0.16% | 10.217 | 10.217 | 10.217 | 0 |
| Mar 18 2024 | 10.201 | -0.01 | -0.09% | 10.201 | 10.201 | 10.201 | 0 |
| Mar 15 2024 | 10.21 | -0.01 | -0.10% | 10.21 | 10.21 | 10.21 | 0 |
| Mar 14 2024 | 10.22 | -0.05 | -0.44% | 10.22 | 10.22 | 10.22 | 0 |
| Mar 13 2024 | 10.265 | -0.01 | -0.06% | 10.265 | 10.265 | 10.265 | 0 |
| Mar 12 2024 | 10.271 | -0.02 | -0.23% | 10.271 | 10.271 | 10.271 | 0 |
| Mar 11 2024 | 10.295 | 0.00 | -0.02% | 10.295 | 10.295 | 10.295 | 0 |
| Mar 08 2024 | 10.297 | 0.00 | 0.04% | 10.297 | 10.297 | 10.297 | 0 |
| Mar 07 2024 | 10.293 | 0.01 | 0.07% | 10.293 | 10.293 | 10.293 | 0 |
| Mar 06 2024 | 10.286 | 0.01 | 0.09% | 10.286 | 10.286 | 10.286 | 0 |
| Mar 05 2024 | 10.277 | 0.04 | 0.42% | 10.277 | 10.277 | 10.277 | 0 |
| Mar 04 2024 | 10.234 | 0.00 | 0.03% | 10.234 | 10.234 | 10.234 | 0 |
| Mar 01 2024 | 10.231 | 0.02 | 0.22% | 10.231 | 10.231 | 10.231 | 0 |
| Feb 29 2024 | 10.209 | 0.02 | 0.20% | 10.209 | 10.209 | 10.209 | 0 |
| Feb 28 2024 | 10.189 | -0.01 | -0.06% | 10.189 | 10.189 | 10.189 | 0 |
| Feb 27 2024 | 10.195 | 0.00 | -0.02% | 10.195 | 10.195 | 10.195 | 0 |
| Feb 26 2024 | 10.197 | -0.02 | -0.15% | 10.197 | 10.197 | 10.197 | 0 |
| Feb 23 2024 | 10.212 | 0.03 | 0.30% | 10.208 | 10.219 | 10.197 | 1,404 |
| Feb 22 2024 | 10.181 | -0.01 | -0.12% | 10.181 | 10.181 | 10.181 | 0 |
| Feb 21 2024 | 10.193 | -0.01 | -0.10% | 10.204 | 10.204 | 10.193 | 702 |
| Feb 20 2024 | 10.203 | 0.02 | 0.24% | 10.203 | 10.203 | 10.203 | 0 |
| Feb 19 2024 | 10.179 | 0.00 | 0.02% | 10.179 | 10.179 | 10.179 | 0 |
