$3.22
+0.165 (+5.40%)
At Close: Feb 25, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.87 | $4.53 | Friday, 25th Feb 2022 HSGX stock ended at $3.22. This is 5.40% more than the trading day before Thursday, 24th Feb 2022. During the day the stock fluctuated 11.26% from a day low at $2.93 to a day high of $3.26. |
| 90 days | $2.87 | $6.75 | |
| 52 weeks | $2.87 | $17.65 |
Historical Histogenics Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 25, 2022 | $3.18 | $3.26 | $2.93 | $3.22 | 14 064 029 |
| Feb 24, 2022 | $2.97 | $3.13 | $2.89 | $3.06 | 21 676 373 |
| Feb 23, 2022 | $3.43 | $3.48 | $3.12 | $3.13 | 28 904 239 |
| Feb 22, 2022 | $3.85 | $4.53 | $3.72 | $4.23 | 67 915 484 |
| Feb 18, 2022 | $3.56 | $3.60 | $3.39 | $3.46 | 5 142 218 |
| Feb 17, 2022 | $3.73 | $3.81 | $3.47 | $3.50 | 6 136 936 |
| Feb 16, 2022 | $3.89 | $3.89 | $3.72 | $3.82 | 4 057 241 |
| Feb 15, 2022 | $3.76 | $3.90 | $3.72 | $3.90 | 6 155 694 |
| Feb 14, 2022 | $3.80 | $3.88 | $3.63 | $3.64 | 5 017 739 |
| Feb 11, 2022 | $3.88 | $4.10 | $3.75 | $3.80 | 6 271 499 |
| Feb 10, 2022 | $3.79 | $4.16 | $3.76 | $3.87 | 10 434 680 |
| Feb 09, 2022 | $3.52 | $3.99 | $3.51 | $3.98 | 12 361 176 |
| Feb 08, 2022 | $3.57 | $3.61 | $3.42 | $3.51 | 3 587 866 |
| Feb 07, 2022 | $3.57 | $3.77 | $3.52 | $3.57 | 5 596 071 |
| Feb 04, 2022 | $3.51 | $3.65 | $3.48 | $3.59 | 5 987 982 |
| Feb 03, 2022 | $3.52 | $3.72 | $3.43 | $3.48 | 5 400 004 |
| Feb 02, 2022 | $3.92 | $3.96 | $3.54 | $3.63 | 9 051 251 |
| Feb 01, 2022 | $3.55 | $3.94 | $3.48 | $3.87 | 15 220 555 |
| Jan 31, 2022 | $3.22 | $3.67 | $3.19 | $3.55 | 16 080 099 |
| Jan 28, 2022 | $2.97 | $3.13 | $2.87 | $3.12 | 9 290 161 |
| Jan 27, 2022 | $3.33 | $3.36 | $2.93 | $2.95 | 10 564 926 |
| Jan 26, 2022 | $3.45 | $3.51 | $3.12 | $3.15 | 9 480 575 |
| Jan 25, 2022 | $3.22 | $3.44 | $3.16 | $3.38 | 6 167 469 |
| Jan 24, 2022 | $3.15 | $3.34 | $2.87 | $3.32 | 15 606 966 |
| Jan 21, 2022 | $3.45 | $3.46 | $3.18 | $3.28 | 16 465 246 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HSGX stock historical prices to predict future price movements?
Trend Analysis: Examine the HSGX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HSGX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy HSGX