HXGBY(HXGBY)
HXGBY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $10.34 | $10.38 | $10.26 | $10.30 | 220,000 |
| 10/13/2026 | $10.41 | $10.47 | $10.36 | $10.45 | 238,444 |
| 10/12/2026 | $10.41 | $10.48 | $10.35 | $10.39 | 150,400 |
| 10/9/2026 | $10.42 | $10.43 | $10.36 | $10.41 | 184,400 |
| 10/8/2026 | $10.10 | $10.18 | $10.04 | $10.15 | 328,201 |
| 10/7/2026 | $10.09 | $10.11 | $10.03 | $10.10 | 149,800 |
| 10/6/2026 | $10.36 | $10.37 | $10.26 | $10.27 | 185,414 |
| 10/5/2026 | $10.03 | $10.18 | $10.03 | $10.15 | 155,700 |
| 10/2/2026 | $10.15 | $10.18 | $10.02 | $10.08 | 204,500 |
| 10/1/2026 | $9.86 | $9.88 | $9.76 | $9.82 | 323,228 |
| 9/30/2026 | $9.76 | $9.92 | $9.76 | $9.77 | 238,048 |
| 9/29/2026 | $9.81 | $9.85 | $9.73 | $9.83 | 187,900 |
| 9/28/2026 | $9.74 | $9.83 | $9.70 | $9.76 | 246,600 |
| 9/25/2026 | $9.86 | $9.96 | $9.82 | $9.91 | 152,800 |
| 9/24/2026 | $9.84 | $9.85 | $9.71 | $9.83 | 309,400 |
| 9/23/2026 | $9.91 | $9.97 | $9.83 | $9.91 | 205,800 |
| 9/22/2026 | $10.02 | $10.07 | $9.94 | $10.03 | 234,800 |
| 9/21/2026 | $9.80 | $9.80 | $9.67 | $9.71 | 202,500 |
| 9/18/2026 | $9.57 | $9.66 | $9.51 | $9.65 | 233,807 |
| 9/17/2026 | $9.63 | $9.69 | $9.58 | $9.61 | 285,100 |
| 9/16/2026 | $9.56 | $9.58 | $9.37 | $9.44 | 181,100 |
| 9/15/2026 | $9.53 | $9.55 | $9.46 | $9.49 | 270,400 |
| 9/14/2026 | $9.49 | $9.66 | $9.47 | $9.61 | 263,300 |
| 9/11/2026 | $9.62 | $9.67 | $9.61 | $9.64 | 238,700 |
| 9/10/2026 | $9.65 | $9.70 | $9.58 | $9.59 | 283,700 |
| 9/9/2026 | $9.80 | $9.82 | $9.69 | $9.70 | 156,900 |
| 9/8/2026 | $9.91 | $9.92 | $9.82 | $9.84 | 219,000 |
| 9/4/2026 | $10.12 | $10.12 | $10.00 | $10.02 | 118,692 |
| 9/3/2026 | $10.25 | $10.29 | $10.16 | $10.19 | 183,700 |
| 9/2/2026 | $10.09 | $10.11 | $10.02 | $10.06 | 302,400 |
| 9/1/2026 | $10.31 | $10.33 | $10.13 | $10.18 | 313,700 |
| 8/31/2026 | $10.36 | $10.43 | $10.34 | $10.42 | 314,632 |
| 8/28/2026 | $10.49 | $10.50 | $10.36 | $10.38 | 147,430 |
| 8/27/2026 | $10.57 | $10.68 | $10.57 | $10.67 | 306,300 |
| 8/26/2026 | $10.61 | $10.66 | $10.44 | $10.50 | 119,722 |
| 8/25/2026 | $10.57 | $10.65 | $10.55 | $10.61 | 121,646 |
| 8/24/2026 | $10.47 | $10.57 | $10.47 | $10.57 | 216,200 |
| 8/21/2026 | $10.48 | $10.57 | $10.45 | $10.55 | 165,300 |
| 8/20/2026 | $10.37 | $10.38 | $10.30 | $10.34 | 260,300 |
| 8/19/2026 | $10.04 | $10.46 | $10.04 | $10.44 | 301,247 |
| 8/18/2026 | $9.85 | $9.94 | $9.85 | $9.90 | 376,788 |
| 8/17/2026 | $9.95 | $9.95 | $9.87 | $9.90 | 840,357 |
| 8/14/2026 | $10.09 | $10.09 | $9.93 | $9.97 | 409,825 |
| 8/13/2026 | $9.99 | $9.99 | $9.85 | $9.93 | 238,700 |
| 8/12/2026 | $10.03 | $10.06 | $9.92 | $9.94 | 325,900 |
| 8/11/2026 | $10.18 | $10.19 | $10.05 | $10.07 | 125,823 |
| 8/10/2026 | $10.15 | $10.25 | $10.15 | $10.21 | 390,400 |
| 8/7/2026 | $10.23 | $10.32 | $10.19 | $10.27 | 148,220 |
| 8/6/2026 | $10.09 | $10.16 | $10.06 | $10.11 | 270,700 |
| 8/5/2026 | $10.26 | $10.33 | $10.19 | $10.28 | 186,900 |
| 8/4/2026 | $10.06 | $10.24 | $10.06 | $10.22 | 361,036 |
| 8/3/2026 | $10.00 | $10.07 | $9.96 | $10.01 | 241,800 |
| 7/31/2026 | $9.81 | $9.88 | $9.76 | $9.86 | 254,938 |
| 7/30/2026 | $9.98 | $10.07 | $9.89 | $10.00 | 265,800 |
| 7/29/2026 | $9.79 | $10.04 | $9.77 | $9.88 | 277,300 |
| 7/28/2026 | $8.63 | $8.92 | $8.63 | $8.80 | 321,900 |
| 7/27/2026 | $8.67 | $8.71 | $8.60 | $8.65 | 1.41M |
| 7/24/2026 | $8.43 | $8.58 | $8.41 | $8.52 | 1.42M |
| 7/23/2026 | $8.12 | $8.16 | $8.06 | $8.12 | 376,900 |
| 7/22/2026 | $8.21 | $8.22 | $8.16 | $8.16 | 196,000 |
| 7/21/2026 | $8.06 | $8.13 | $8.02 | $8.12 | 420,800 |
| 7/20/2026 | $8.18 | $8.20 | $8.12 | $8.16 | 1.64M |
| 7/17/2026 | $8.12 | $8.21 | $8.11 | $8.14 | 303,600 |
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
