Hittco Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.32	16.32	15.68	15.68	15.68	-2.00%	31,714
Oct 22, 2026	16.22	16.22	16.00	16.00	16.00	0.57%	6,861
Oct 21, 2026	15.91	15.91	15.91	15.91	15.91	4.95%	3,000
Oct 19, 2026	15.16	15.16	15.16	15.16	15.16	4.99%	1,562
Oct 16, 2026	14.43	14.44	14.43	14.44	14.44	4.94%	8,103
Oct 15, 2026	12.70	13.76	12.65	13.76	13.76	4.96%	8,077
Oct 14, 2026	13.05	13.65	13.04	13.11	13.11	0.61%	5,493
Oct 13, 2026	12.67	13.29	12.67	13.03	13.03	2.84%	3,699
Oct 12, 2026	13.32	13.80	12.54	12.67	12.67	-3.94%	5,007
Oct 9, 2026	13.19	13.19	13.12	13.19	13.19	4.60%	3,730
Oct 8, 2026	13.08	13.09	12.46	12.61	12.61	1.12%	15,477
Oct 7, 2026	13.00	13.10	12.15	12.47	12.47	-0.08%	31,737
Oct 6, 2026	13.63	13.65	12.40	12.48	12.48	-4.00%	44,217
Oct 5, 2026	13.30	13.30	12.72	13.00	13.00	2.52%	7,224
Oct 1, 2026	13.50	13.50	12.52	12.68	12.68	-3.13%	9,768
Sep 30, 2026	13.00	13.85	13.00	13.09	13.09	-0.91%	7,236
Sep 29, 2026	13.09	14.10	13.09	13.21	13.21	-1.64%	3,331
Sep 28, 2026	13.35	14.00	13.30	13.43	13.43	-4.07%	14,267
Sep 25, 2026	15.00	15.00	13.97	14.00	14.00	-3.91%	3,548
Sep 24, 2026	15.00	15.00	14.51	14.57	14.57	-4.08%	3,308
Sep 23, 2026	15.85	15.90	14.60	15.19	15.19	0.26%	18,921
Sep 22, 2026	14.30	15.50	14.30	15.15	15.15	0.87%	9,892
Sep 21, 2026	15.76	16.00	15.00	15.02	15.02	-3.72%	2,459
Sep 18, 2026	15.10	15.62	14.87	15.60	15.60	0.32%	7,368
Sep 17, 2026	15.19	16.00	15.19	15.55	15.55	-2.69%	11,650
Sep 16, 2026	17.16	17.16	15.98	15.98	15.98	-4.99%	2,335
Sep 15, 2026	16.85	17.02	16.82	16.82	16.82	-4.97%	5,135
Sep 11, 2026	18.60	18.60	17.35	17.70	17.70	-3.07%	9,555
Sep 10, 2026	19.25	19.25	17.58	18.26	18.26	-1.30%	20,506
Sep 9, 2026	18.02	18.55	18.02	18.50	18.50	4.70%	30,285
Sep 8, 2026	16.35	18.07	16.35	17.67	17.67	2.67%	62,172
Sep 7, 2026	18.35	18.44	17.21	17.21	17.21	-4.97%	118,093
Sep 4, 2026	18.11	18.11	18.11	18.11	18.11	4.99%	56,349
Sep 3, 2026	17.25	17.25	17.25	17.25	17.25	4.99%	22,236
Sep 2, 2026	16.43	16.43	16.43	16.43	16.43	4.98%	14,438
Sep 1, 2026	15.65	15.65	15.65	15.65	15.65	4.96%	20,751
Aug 31, 2026	14.90	14.91	14.90	14.91	14.91	5.00%	34,796
Aug 28, 2026	14.24	14.24	13.61	14.20	14.20	4.64%	9,485
Aug 27, 2026	14.33	14.35	13.25	13.57	13.57	-0.73%	12,103
Aug 26, 2026	14.99	14.99	13.60	13.67	13.67	-4.47%	15,489
Aug 25, 2026	15.60	15.62	14.15	14.31	14.31	-3.83%	47,001
Aug 24, 2026	14.88	14.88	14.50	14.88	14.88	4.94%	44,064
Aug 21, 2026	14.18	14.18	13.70	14.18	14.18	4.96%	41,786
Aug 20, 2026	12.90	13.51	12.90	13.51	13.51	4.97%	31,009
Aug 19, 2026	11.82	12.87	11.82	12.87	12.87	4.98%	28,786
Aug 18, 2026	12.20	12.52	11.51	12.26	12.26	2.77%	8,923
Aug 17, 2026	11.30	12.37	11.30	11.93	11.93	1.19%	34,111
Aug 14, 2026	12.13	12.45	11.31	11.79	11.79	-0.84%	4,589
Aug 13, 2026	11.34	11.89	10.86	11.89	11.89	4.94%	1,830
Aug 12, 2026	12.19	12.19	11.31	11.33	11.33	-4.79%	2,164