Hittco Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.00	12.06	11.05	11.99	11.99	-2.12%	641
Feb 12, 2026	12.75	12.75	11.60	12.25	12.25	5.60%	176
Feb 11, 2026	12.45	12.45	11.60	11.60	11.60	5.55%	216
Feb 10, 2026	11.00	12.45	10.99	10.99	10.99	4.17%	2,888
Feb 9, 2026	11.00	11.35	10.55	10.55	10.55	-7.86%	3,278
Feb 6, 2026	10.25	11.45	10.25	11.45	11.45	11.71%	4,729
Feb 5, 2026	13.00	13.00	10.25	10.25	10.25	-8.89%	3,463
Feb 4, 2026	11.86	11.86	11.25	11.25	11.25	-5.06%	3,931
Feb 3, 2026	11.90	12.00	11.85	11.85	11.85	-0.42%	150
Feb 2, 2026	11.20	11.99	11.20	11.90	11.90	5.78%	856
Feb 1, 2026	11.51	11.53	11.25	11.25	11.25	-10.00%	7,414
Jan 30, 2026	12.55	12.55	12.00	12.50	12.50	-0.40%	848
Jan 29, 2026	11.60	12.70	11.60	12.55	12.55	8.19%	350
Jan 28, 2026	11.99	11.99	11.60	11.60	11.60	3.11%	921
Jan 27, 2026	10.61	12.79	10.61	11.25	11.25	-3.85%	1,573
Jan 23, 2026	11.70	12.87	11.70	11.70	11.70	-	334
Jan 22, 2026	11.76	11.81	11.70	11.70	11.70	-10.00%	6,698
Jan 21, 2026	12.50	13.50	12.50	13.00	13.00	4.00%	154
Jan 20, 2026	12.30	12.50	12.30	12.50	12.50	-3.77%	10,525
Jan 19, 2026	12.85	12.99	11.81	12.99	12.99	1.09%	626
Jan 16, 2026	11.70	12.89	11.70	12.85	12.85	-0.70%	805
Jan 14, 2026	12.94	12.94	12.94	12.94	12.94	-0.46%	31
Jan 13, 2026	13.15	13.15	13.00	13.00	13.00	-6.07%	1,171
Jan 12, 2026	13.25	13.84	13.25	13.84	13.84	9.84%	2,600
Jan 9, 2026	14.80	14.80	12.60	12.60	12.60	-9.35%	15,917
Jan 8, 2026	13.80	13.90	13.45	13.90	13.90	-	925
Jan 7, 2026	13.95	13.95	13.90	13.90	13.90	-0.71%	1,140
Jan 6, 2026	14.90	14.90	13.50	14.00	14.00	0.36%	1,649
Jan 5, 2026	14.20	14.20	13.71	13.95	13.95	-0.71%	2,971
Jan 2, 2026	13.50	14.85	12.88	14.05	14.05	4.07%	47,192
Jan 1, 2026	12.34	13.50	12.34	13.50	13.50	9.40%	114
Dec 31, 2025	12.00	12.40	12.00	12.34	12.34	-1.20%	2,331
Dec 30, 2025	13.25	13.25	12.30	12.49	12.49	1.71%	1,215
Dec 29, 2025	12.28	12.28	12.28	12.28	12.28	-9.97%	2,698
Dec 26, 2025	13.80	13.80	12.47	13.64	13.64	-1.52%	708
Dec 24, 2025	14.35	14.35	13.85	13.85	13.85	1.54%	14
Dec 23, 2025	13.70	13.70	13.64	13.64	13.64	9.12%	15
Dec 22, 2025	12.50	12.50	12.50	12.50	12.50	-	20
Dec 19, 2025	12.50	12.50	12.50	12.50	12.50	-	100
Dec 18, 2025	12.65	12.99	12.50	12.50	12.50	-3.85%	571
Dec 17, 2025	13.00	13.00	13.00	13.00	13.00	-3.63%	135
Dec 16, 2025	13.77	13.77	13.49	13.49	13.49	-0.07%	109
Dec 15, 2025	14.29	14.29	13.00	13.50	13.50	3.85%	81
Dec 12, 2025	13.00	13.00	13.00	13.00	13.00	-	1
Dec 11, 2025	13.85	13.85	13.00	13.00	13.00	-	177
Dec 10, 2025	13.90	13.90	12.49	13.00	13.00	1.17%	1,061
Dec 9, 2025	13.00	13.00	12.85	12.85	12.85	7.08%	72
Dec 8, 2025	13.24	13.24	12.00	12.00	12.00	-0.83%	1,786
Dec 5, 2025	14.00	14.00	12.10	12.10	12.10	-9.63%	1,567
Dec 4, 2025	13.45	13.45	13.39	13.39	13.39	-3.32%	160