HNGE(HNGE)
HNGE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $107.00 | $107.00 | $103.17 | $105.14 | 879,799 |
| 10/12/2026 | $102.29 | $104.93 | $100.90 | $104.82 | 1.34M |
| 10/9/2026 | $98.60 | $103.28 | $98.24 | $102.90 | 1.70M |
| 10/8/2026 | $97.36 | $98.75 | $96.04 | $98.00 | 912,325 |
| 10/7/2026 | $97.20 | $99.79 | $96.84 | $97.86 | 2.65M |
| 10/6/2026 | $98.93 | $100.36 | $96.02 | $98.35 | 2.91M |
| 10/5/2026 | $99.00 | $99.81 | $97.36 | $98.35 | 3.18M |
| 10/2/2026 | $98.30 | $99.73 | $96.95 | $97.67 | 975,349 |
| 10/1/2026 | $97.00 | $98.46 | $96.33 | $97.94 | 1.42M |
| 9/30/2026 | $95.52 | $98.41 | $94.50 | $97.24 | 1.63M |
| 9/29/2026 | $94.20 | $97.95 | $91.52 | $95.21 | 1.72M |
| 9/28/2026 | $93.98 | $94.16 | $91.76 | $92.45 | 1.28M |
| 9/25/2026 | $91.94 | $96.45 | $91.03 | $95.57 | 1.09M |
| 9/24/2026 | $91.52 | $93.60 | $90.34 | $91.98 | 2.31M |
| 9/23/2026 | $93.63 | $94.28 | $89.75 | $92.28 | 1.70M |
| 9/22/2026 | $94.45 | $94.60 | $91.78 | $94.15 | 1.33M |
| 9/21/2026 | $95.08 | $95.83 | $92.92 | $94.45 | 1.13M |
| 9/18/2026 | $95.39 | $96.26 | $92.60 | $94.90 | 4.87M |
| 9/17/2026 | $93.69 | $96.66 | $93.66 | $94.72 | 2.06M |
| 9/16/2026 | $92.08 | $95.62 | $91.62 | $93.73 | 1.80M |
| 9/15/2026 | $94.73 | $95.50 | $92.36 | $92.39 | 1.16M |
| 9/14/2026 | $88.69 | $94.86 | $88.53 | $94.79 | 2.46M |
| 9/11/2026 | $89.50 | $90.81 | $86.29 | $88.59 | 1.73M |
| 9/10/2026 | $89.00 | $91.76 | $86.78 | $88.26 | 2.42M |
| 9/9/2026 | $93.76 | $93.76 | $89.07 | $91.31 | 1.51M |
| 9/8/2026 | $91.88 | $93.50 | $90.08 | $92.69 | 2.20M |
| 9/4/2026 | $90.00 | $93.14 | $89.41 | $92.37 | 1.18M |
| 9/3/2026 | $92.61 | $92.99 | $88.82 | $90.76 | 1.30M |
| 9/2/2026 | $90.55 | $93.30 | $89.96 | $91.85 | 2.54M |
| 9/1/2026 | $91.39 | $92.24 | $89.27 | $90.02 | 1.73M |
| 8/31/2026 | $86.88 | $92.69 | $85.75 | $92.56 | 2.00M |
| 8/28/2026 | $92.00 | $92.61 | $87.06 | $87.35 | 3.00M |
| 8/27/2026 | $91.61 | $95.57 | $91.11 | $92.85 | 1.64M |
| 8/26/2026 | $89.30 | $93.50 | $88.51 | $90.50 | 1.98M |
| 8/25/2026 | $90.06 | $91.89 | $86.70 | $89.87 | 2.35M |
| 8/24/2026 | $88.42 | $92.23 | $87.46 | $89.98 | 2.58M |
| 8/21/2026 | $85.70 | $89.14 | $84.23 | $88.42 | 1.42M |
| 8/20/2026 | $88.23 | $89.86 | $85.33 | $85.62 | 1.40M |
| 8/19/2026 | $89.35 | $90.70 | $87.29 | $88.46 | 1.47M |
| 8/18/2026 | $87.11 | $89.96 | $85.01 | $88.24 | 1.12M |
| 8/17/2026 | $87.38 | $89.75 | $86.45 | $87.87 | 1.22M |
| 8/14/2026 | $87.75 | $88.90 | $86.16 | $88.49 | 1.06M |
| 8/13/2026 | $86.96 | $88.66 | $86.00 | $87.42 | 798,131 |
| 8/12/2026 | $89.10 | $89.32 | $86.00 | $86.32 | 1.37M |
| 8/11/2026 | $90.50 | $93.13 | $88.99 | $89.01 | 2.45M |
| 8/10/2026 | $89.88 | $92.89 | $89.13 | $91.57 | 2.20M |
| 8/7/2026 | $80.38 | $90.40 | $80.36 | $89.33 | 2.56M |
| 8/6/2026 | $78.60 | $80.90 | $78.00 | $80.08 | 1.87M |
| 8/5/2026 | $76.46 | $89.78 | $75.19 | $80.79 | 3.97M |
| 8/4/2026 | $78.01 | $81.67 | $77.50 | $79.42 | 2.57M |
| 8/3/2026 | $76.11 | $79.14 | $75.53 | $77.65 | 1.67M |
| 7/31/2026 | $75.36 | $77.53 | $74.68 | $74.71 | 1.13M |
| 7/30/2026 | $74.10 | $75.41 | $72.54 | $75.11 | 1.41M |
| 7/29/2026 | $75.54 | $77.33 | $73.75 | $74.06 | 1.13M |
| 7/28/2026 | $75.11 | $76.13 | $71.40 | $75.25 | 1.46M |
| 7/27/2026 | $75.20 | $76.42 | $74.47 | $75.11 | 951,321 |
| 7/24/2026 | $77.97 | $78.02 | $73.67 | $74.31 | 1.52M |
| 7/23/2026 | $78.49 | $78.74 | $76.00 | $76.69 | 1.30M |
| 7/22/2026 | $83.33 | $84.04 | $77.94 | $79.08 | 2.19M |
| 7/21/2026 | $87.70 | $88.20 | $82.52 | $84.35 | 2.24M |
| 7/20/2026 | $87.00 | $88.61 | $85.72 | $87.70 | 1.15M |
| 7/17/2026 | $84.68 | $87.44 | $83.80 | $87.09 | 1.91M |
| 7/16/2026 | $86.22 | $88.35 | $84.00 | $85.98 | 1.35M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
