HNGE(HNGE)
HNGE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $55.34 | $55.34 | $53.61 | $54.74 | 1.24M |
| 5/19/2026 | $55.10 | $55.68 | $54.26 | $54.96 | 854,119 |
| 5/18/2026 | $55.30 | $55.83 | $54.24 | $54.71 | 1.07M |
| 5/15/2026 | $53.91 | $55.47 | $53.38 | $54.50 | 1.10M |
| 5/14/2026 | $54.39 | $55.04 | $51.72 | $53.88 | 2.12M |
| 5/13/2026 | $55.41 | $55.78 | $53.36 | $54.06 | 1.59M |
| 5/12/2026 | $53.65 | $55.31 | $53.65 | $55.22 | 1.16M |
| 5/11/2026 | $55.52 | $56.50 | $53.85 | $54.74 | 1.78M |
| 5/8/2026 | $55.10 | $56.02 | $53.97 | $56.02 | 1.86M |
| 5/7/2026 | $53.95 | $55.68 | $52.51 | $55.00 | 2.75M |
| 5/6/2026 | $52.50 | $55.79 | $48.08 | $54.84 | 5.10M |
| 5/5/2026 | $49.12 | $52.65 | $49.12 | $49.75 | 5.95M |
| 5/4/2026 | $45.69 | $49.50 | $45.01 | $48.89 | 1.73M |
| 5/1/2026 | $45.00 | $45.74 | $44.60 | $45.43 | 636,506 |
| 4/30/2026 | $44.00 | $45.57 | $43.18 | $44.60 | 1.13M |
| 4/29/2026 | $44.54 | $45.14 | $43.36 | $43.99 | 901,800 |
| 4/28/2026 | $44.97 | $45.99 | $44.40 | $44.74 | 1.01M |
| 4/27/2026 | $43.95 | $45.55 | $43.95 | $45.03 | 608,441 |
| 4/24/2026 | $43.37 | $44.38 | $43.03 | $44.29 | 431,000 |
| 4/23/2026 | $43.92 | $44.16 | $42.31 | $43.24 | 517,919 |
| 4/22/2026 | $45.01 | $45.19 | $44.18 | $44.76 | 358,476 |
| 4/21/2026 | $44.16 | $45.66 | $43.38 | $44.56 | 996,635 |
| 4/20/2026 | $42.86 | $43.93 | $42.86 | $43.93 | 561,635 |
| 4/17/2026 | $43.90 | $44.42 | $42.80 | $43.32 | 483,204 |
| 4/16/2026 | $41.81 | $43.15 | $41.60 | $42.92 | 783,300 |
| 4/15/2026 | $39.14 | $41.52 | $39.00 | $41.47 | 763,836 |
| 4/14/2026 | $38.61 | $40.39 | $38.27 | $38.78 | 1.05M |
| 4/13/2026 | $35.32 | $38.24 | $35.30 | $37.83 | 758,008 |
| 4/10/2026 | $35.88 | $36.06 | $34.64 | $35.41 | 980,200 |
| 4/9/2026 | $38.00 | $38.14 | $35.86 | $35.98 | 810,851 |
| 4/8/2026 | $38.85 | $39.70 | $38.04 | $38.29 | 479,215 |
| 4/7/2026 | $39.00 | $39.40 | $37.97 | $38.02 | 495,044 |
| 4/6/2026 | $39.00 | $39.81 | $38.63 | $39.19 | 489,729 |
| 4/2/2026 | $37.63 | $39.31 | $37.06 | $38.98 | 475,958 |
| 4/1/2026 | $39.00 | $39.20 | $37.80 | $38.49 | 492,225 |
| 3/31/2026 | $37.75 | $39.29 | $37.02 | $38.56 | 1.25M |
| 3/30/2026 | $36.50 | $37.47 | $35.40 | $36.77 | 890,109 |
| 3/27/2026 | $40.00 | $40.07 | $36.09 | $36.25 | 1.48M |
| 3/26/2026 | $39.98 | $41.42 | $39.82 | $40.18 | 584,300 |
| 3/25/2026 | $41.18 | $41.53 | $38.82 | $40.19 | 759,036 |
| 3/24/2026 | $41.90 | $42.02 | $40.41 | $40.91 | 445,275 |
| 3/23/2026 | $42.40 | $42.87 | $40.60 | $42.11 | 740,990 |
| 3/20/2026 | $44.31 | $44.31 | $42.42 | $42.48 | 783,800 |
| 3/19/2026 | $44.05 | $45.21 | $44.05 | $44.51 | 798,529 |
| 3/18/2026 | $44.00 | $44.64 | $42.96 | $44.38 | 779,502 |
| 3/17/2026 | $43.62 | $44.40 | $43.31 | $44.11 | 1.25M |
| 3/16/2026 | $45.00 | $45.40 | $43.32 | $43.33 | 718,700 |
| 3/13/2026 | $45.00 | $45.25 | $44.30 | $45.00 | 1.08M |
| 3/12/2026 | $45.26 | $45.76 | $44.43 | $44.46 | 1.19M |
| 3/11/2026 | $45.90 | $46.22 | $44.64 | $45.44 | 1.22M |
| 3/10/2026 | $46.27 | $46.73 | $45.65 | $45.97 | 1.26M |
| 3/9/2026 | $45.50 | $46.31 | $45.21 | $45.99 | 1.50M |
| 3/6/2026 | $45.31 | $46.16 | $44.23 | $46.14 | 1.75M |
| 3/5/2026 | $45.67 | $47.24 | $45.30 | $45.84 | 1.46M |
| 3/4/2026 | $45.00 | $46.48 | $44.72 | $45.71 | 1.69M |
| 3/3/2026 | $43.76 | $45.36 | $42.86 | $44.36 | 967,617 |
| 3/2/2026 | $41.90 | $44.96 | $41.84 | $44.86 | 974,900 |
| 2/27/2026 | $42.82 | $44.04 | $42.41 | $42.76 | 1.39M |
| 2/26/2026 | $40.95 | $43.68 | $40.20 | $43.67 | 1.38M |
| 2/25/2026 | $39.97 | $41.25 | $39.67 | $40.65 | 1.49M |
| 2/24/2026 | $38.36 | $40.48 | $37.67 | $40.11 | 1.21M |
| 2/23/2026 | $40.59 | $40.69 | $38.37 | $38.45 | 1.55M |
| 2/20/2026 | $41.98 | $42.96 | $41.27 | $41.31 | 1.42M |
| 2/19/2026 | $40.40 | $41.96 | $39.61 | $41.92 | 1.82M |