Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HGKGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 5.31 | -0.02 | -0.38% | 5.35 | 5.35 | 5.31 | 975 |
| Jun 27 2024 | 5.33 | 0.10 | 1.91% | 5.33 | 5.33 | 5.33 | 2,438 |
| Jun 26 2024 | 5.23 | -0.02 | -0.34% | 5.27 | 5.27 | 5.16 | 3,481 |
| Jun 25 2024 | 5.248 | 0.09 | 1.71% | 5.265 | 5.27 | 5.16 | 9,693 |
| Jun 24 2024 | 5.16 | -0.08 | -1.43% | 5.3825 | 5.3825 | 5.16 | 1,139 |
| Jun 21 2024 | 5.235 | -0.09 | -1.69% | 5.10 | 5.235 | 5.10 | 4,526 |
| Jun 20 2024 | 5.325 | 0.02 | 0.28% | 5.25 | 5.325 | 5.1818 | 3,656 |
| Jun 18 2024 | 5.31 | 0.00 | 0.00% | 5.33 | 5.39 | 5.31 | 7,681 |
| Jun 17 2024 | 5.31 | -0.01 | -0.19% | 5.26 | 5.37 | 5.26 | 5,880 |
| Jun 14 2024 | 5.32 | -0.07 | -1.30% | 5.63 | 5.63 | 5.32 | 2,392 |
| Jun 13 2024 | 5.39 | -0.08 | -1.39% | 5.375 | 5.40 | 5.375 | 2,034 |
| Jun 12 2024 | 5.466 | -0.03 | -0.55% | 5.31 | 5.466 | 5.31 | 1,364 |
| Jun 11 2024 | 5.496 | 0.01 | 0.11% | 5.46 | 5.496 | 5.46 | 582 |
| Jun 10 2024 | 5.49 | -0.02 | -0.36% | 5.59 | 5.59 | 5.45 | 3,514 |
| Jun 07 2024 | 5.51 | 0.00 | -0.04% | 5.51 | 5.51 | 5.51 | 375 |
| Jun 06 2024 | 5.512 | -0.07 | -1.22% | 5.596 | 5.668 | 5.512 | 456 |
| Jun 05 2024 | 5.58 | 0.12 | 2.20% | 5.7075 | 5.71 | 5.47 | 937 |
| Jun 04 2024 | 5.46 | -0.06 | -1.09% | 5.46 | 5.46 | 5.46 | 2,202 |
| Jun 03 2024 | 5.52 | -0.13 | -2.30% | 5.50 | 5.648 | 5.50 | 1,569 |
| May 31 2024 | 5.65 | -0.01 | -0.18% | 5.34 | 5.65 | 5.34 | 574 |
| May 30 2024 | 5.66 | 0.15 | 2.72% | 5.49 | 5.66 | 5.49 | 1,731 |
| May 29 2024 | 5.51 | -0.41 | -6.93% | 5.519 | 5.60 | 5.51 | 730 |
| May 28 2024 | 5.92 | -0.06 | -1.00% | 5.79 | 5.92 | 5.744 | 1,056 |
| May 24 2024 | 5.98 | 0.08 | 1.36% | 5.98 | 5.98 | 5.98 | 414 |
| May 23 2024 | 5.90 | -0.12 | -1.91% | 5.93 | 5.955 | 5.90 | 733 |
| May 22 2024 | 6.015 | -0.03 | -0.51% | 6.09 | 6.10 | 5.92 | 2,776 |
| May 21 2024 | 6.046 | 0.07 | 1.10% | 6.06 | 6.10 | 6.01 | 3,814 |
| May 20 2024 | 5.98 | -0.04 | -0.58% | 5.98 | 5.98 | 5.98 | 478 |
| May 17 2024 | 6.015 | -0.12 | -1.88% | 5.79 | 6.015 | 5.79 | 1,427 |
| May 16 2024 | 6.13 | 0.35 | 6.06% | 6.011 | 6.13 | 6.011 | 13,262 |
| May 15 2024 | 5.78 | -0.14 | -2.36% | 5.8625 | 5.8625 | 5.78 | 608 |
| May 14 2024 | 5.92 | -0.08 | -1.41% | 5.95 | 5.95 | 5.92 | 1,414 |
| May 13 2024 | 6.0046 | 0.16 | 2.82% | 6.13 | 6.13 | 5.833 | 1,502 |
| May 10 2024 | 5.84 | 0.15 | 2.64% | 5.75 | 5.84 | 5.75 | 2,238 |
| May 09 2024 | 5.69 | 0.00 | 0.00% | 5.728 | 5.73 | 5.69 | 1,157 |
| May 08 2024 | 5.69 | 0.02 | 0.27% | 5.56 | 5.69 | 5.56 | 350 |
| May 07 2024 | 5.6745 | -0.07 | -1.24% | 5.6847 | 5.6847 | 5.6745 | 1,549 |
| May 06 2024 | 5.7455 | 0.05 | 0.89% | 5.86 | 5.86 | 5.6645 | 1,598 |
| May 03 2024 | 5.695 | -0.13 | -2.15% | 5.86 | 5.86 | 5.64 | 14,519 |
| May 02 2024 | 5.82 | 0.13 | 2.19% | 5.60 | 5.82 | 5.60 | 1,450 |
| May 01 2024 | 5.695 | 0.02 | 0.35% | 5.75 | 5.768 | 5.66 | 4,774 |
| Apr 30 2024 | 5.675 | -0.04 | -0.61% | 5.65 | 5.675 | 5.634 | 3,469 |
| Apr 29 2024 | 5.71 | 0.12 | 2.15% | 5.72 | 5.84 | 5.55 | 2,187 |
| Apr 26 2024 | 5.59 | -0.19 | -3.25% | 5.6947 | 5.6947 | 5.59 | 3,171 |
| Apr 25 2024 | 5.778 | -0.02 | -0.38% | 5.82 | 5.82 | 5.778 | 411 |
| Apr 24 2024 | 5.80 | 0.15 | 2.56% | 5.80 | 5.80 | 5.80 | 607 |
| Apr 23 2024 | 5.655 | 0.15 | 2.63% | 5.50 | 5.75 | 5.50 | 1,494 |
| Apr 22 2024 | 5.51 | 0.14 | 2.61% | 5.616 | 5.6575 | 5.51 | 4,037 |
| Apr 19 2024 | 5.3701 | 0.01 | 0.19% | 5.63 | 5.63 | 5.3701 | 1,136 |
| Apr 18 2024 | 5.36 | -0.25 | -4.46% | 5.455 | 5.4895 | 5.34 | 1,101 |
| Apr 17 2024 | 5.61 | 0.07 | 1.26% | 5.575 | 5.61 | 5.54 | 2,426 |
| Apr 16 2024 | 5.54 | -0.06 | -1.07% | 5.62 | 5.62 | 5.47 | 982 |
| Apr 15 2024 | 5.60 | 0.03 | 0.54% | 5.60 | 5.60 | 5.60 | 307 |
| Apr 12 2024 | 5.57 | -0.26 | -4.41% | 5.68 | 5.725 | 5.57 | 3,981 |
| Apr 11 2024 | 5.827 | -0.16 | -2.72% | 5.795 | 5.852 | 5.773 | 2,161 |
| Apr 10 2024 | 5.99 | 0.18 | 3.09% | 5.8753 | 5.99 | 5.8753 | 632 |
| Apr 09 2024 | 5.8104 | -0.02 | -0.34% | 5.7124 | 5.8104 | 5.7124 | 582 |
| Apr 08 2024 | 5.83 | 0.13 | 2.28% | 5.804 | 5.83 | 5.785 | 1,554 |
| Apr 05 2024 | 5.70 | -0.08 | -1.38% | 5.85 | 5.85 | 5.70 | 1,636 |
| Apr 04 2024 | 5.78 | -0.06 | -1.03% | 5.7717 | 5.78 | 5.7717 | 324 |
| Apr 03 2024 | 5.84 | -0.07 | -1.18% | 5.69 | 5.84 | 5.68 | 1,344 |
| Apr 02 2024 | 5.91 | 0.14 | 2.50% | 5.755 | 5.91 | 5.755 | 670 |
