Hittco Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	12.27	12.39	11.51	11.90	11.90	-0.67%	1,838
Aug 10, 2026	11.60	12.23	11.60	11.98	11.98	2.83%	4,331
Aug 7, 2026	11.74	12.29	11.65	11.65	11.65	-0.77%	3,190
Aug 6, 2026	12.00	12.50	11.65	11.74	11.74	-1.92%	4,966
Aug 5, 2026	12.00	12.00	11.65	11.97	11.97	4.72%	1,354
Aug 4, 2026	12.28	12.28	11.28	11.43	11.43	-2.89%	2,274
Aug 3, 2026	12.18	12.78	11.65	11.77	11.77	-3.37%	3,942
Jul 31, 2026	11.61	12.19	11.61	12.18	12.18	4.91%	3,731
Jul 30, 2026	11.25	12.33	11.25	11.61	11.61	-1.19%	7,107
Jul 29, 2026	11.55	12.20	11.55	11.75	11.75	-0.51%	2,059
Jul 28, 2026	12.55	12.55	11.53	11.81	11.81	-2.07%	8,140
Jul 27, 2026	12.14	12.14	12.00	12.06	12.06	3.43%	1,757
Jul 24, 2026	11.61	12.67	11.61	11.66	11.66	-4.27%	3,048
Jul 23, 2026	11.77	12.42	11.40	12.18	12.18	2.27%	12,172
Jul 22, 2026	13.10	13.10	11.87	11.91	11.91	-4.64%	16,041
Jul 21, 2026	12.47	12.50	12.42	12.49	12.49	4.52%	11,052
Jul 20, 2026	12.99	12.99	11.92	11.95	11.95	-4.70%	17,647
Jul 17, 2026	13.09	13.09	11.96	12.54	12.54	-0.32%	18,526
Jul 16, 2026	12.95	13.15	12.31	12.58	12.58	0.40%	40,202
Jul 15, 2026	12.42	13.50	12.41	12.53	12.53	-3.76%	44,060
Jul 14, 2026	13.70	13.70	13.02	13.02	13.02	-4.96%	13,563
Jul 13, 2026	14.18	14.18	13.08	13.70	13.70	-0.44%	66,000
Jul 10, 2026	13.75	13.76	13.11	13.76	13.76	4.96%	174,307
Jul 9, 2026	13.11	13.11	13.11	13.11	13.11	9.98%	44,738
Jul 8, 2026	11.92	11.92	11.92	11.92	11.92	9.96%	101,760
Jul 7, 2026	10.10	10.86	10.10	10.84	10.84	9.72%	30,527
Jul 6, 2026	9.84	10.00	9.84	9.88	9.88	0.82%	3,112