Huntwicke Capital Group Inc.
HCGIOTCFinancial Services● Active
$4.50
$-1.65(-26.83%)
Market Cap$11573253
P/E Ratio—
52W High$6.18
52W Low$4.5
Huntwicke Capital Group Inc.（HCGI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hcgi · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$7.95
Feb 23, 2022
-43.4% from here
5-Year Low5Y
$3.00
Jul 16, 2024
+50.0% from low
IPO Priceadj.
$400.00
Jan 18, 2012
-98.9% since IPO
1 Year Ago
$6.10
Jun 9, 2025
-26.2% in 1Y
5 Years Ago
$7.43
Jun 9, 2021
-39.4% in 5Y
10 Years Ago
$7.00
Jun 9, 2016
-35.7% in 10Y
Historical Price Data · HCGI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.50 | $4.50 | $4.36 | $4.50 | $4.50 | 4K | +0.00% |
| Jun 4, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0K | +0.00% |
| Jun 3, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0K | +0.00% |
| Jun 2, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0K | +0.00% |
| Jun 1, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0K | +0.00% |
| May 29, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0K | +0.00% |
| May 28, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0K | +0.00% |
| May 27, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0K | +0.00% |
| May 26, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0K | +0.00% |
| May 22, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0K | +0.00% |
| May 21, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0K | +0.00% |
| May 20, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0K | +0.00% |
| May 19, 2026 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0K | +0.00% |
| May 18, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1K | +0.00% |
| May 15, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0K | +0.00% |
| May 14, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1K | +0.00% |
| May 13, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1K | +0.00% |
| May 12, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1K | +0.00% |
| May 11, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1K | +0.00% |
| May 8, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · HCGI
Jan 1 → Dec 31 · 6 years2026-26.8%$6.15 → $4.50
-26.8%
2025+6.0%$5.80 → $6.15
+6.0%
2024-4.1%$6.05 → $5.80
-4.1%
2023-22.2%$7.78 → $6.05
-22.2%
2022-2.1%$7.95 → $7.78
-2.1%
2021+7.0%$7.43 → $7.95
+7.0%
Best Year2021 · +7.0%
Worst Year2026 · -26.8%
Positive Years2 / 6
Avg Annual Return-7.1%
6Y Total Return-39.4%
6Y CAGR~-8.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in HCGI?
If you invested $1,000 in HCGI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$643
Total Return-35.7%
CAGR~-4.3% / yr
Profit$-357
Based on Jun 9, 2016 · $7.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Huntwicke Capital Group Inc.（HCGI）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $4.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HCGI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HCGI 历史股价FMP 日线复权 OHLCV