Hittco Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	9.26	10.12	9.11	9.55	9.55	3.13%	1,979
Jun 18, 2026	9.26	9.26	9.26	9.26	9.26	-7.86%	11,270
Jun 17, 2026	10.10	10.10	10.05	10.05	10.05	-0.50%	5,251
Jun 16, 2026	9.70	10.10	9.70	10.10	10.10	4.34%	104
Jun 15, 2026	9.70	9.70	9.68	9.68	9.68	-0.21%	346
Jun 12, 2026	10.25	10.25	9.70	9.70	9.70	-5.37%	1,797
Jun 11, 2026	10.25	10.25	9.75	10.25	10.25	-4.12%	65
Jun 10, 2026	10.25	10.75	10.25	10.69	10.69	9.08%	1,721
Jun 9, 2026	10.50	10.50	9.45	9.80	9.80	-6.67%	2,077
Jun 8, 2026	10.70	10.70	10.25	10.50	10.50	2.44%	1,751
Jun 5, 2026	9.50	10.25	9.50	10.25	10.25	-	75
Jun 4, 2026	10.00	10.25	10.00	10.25	10.25	-2.29%	2,344
Jun 3, 2026	10.49	10.49	10.49	10.49	10.49	-1.41%	225
Jun 2, 2026	10.65	10.65	10.64	10.64	10.64	-0.47%	780
Jun 1, 2026	9.80	10.69	9.80	10.69	10.69	9.53%	398
May 29, 2026	10.00	10.00	9.76	9.76	9.76	-7.05%	671
May 27, 2026	9.00	10.69	9.00	10.50	10.50	7.69%	263
May 26, 2026	9.75	10.00	9.75	9.75	9.75	-2.50%	2,501
May 25, 2026	9.72	10.45	9.72	10.00	10.00	2.88%	698
May 22, 2026	9.40	9.90	9.40	9.72	9.72	-6.90%	4,269
May 21, 2026	10.15	10.44	10.00	10.44	10.44	-0.10%	1,506
May 20, 2026	10.45	10.45	10.45	10.45	10.45	-	200
May 19, 2026	9.80	11.00	9.80	10.45	10.45	-0.38%	327
May 18, 2026	10.49	10.49	10.49	10.49	10.49	-0.10%	2
May 15, 2026	9.81	10.50	9.81	10.50	10.50	-	1,818
May 14, 2026	10.50	10.75	9.46	10.50	10.50	-	851
May 13, 2026	10.50	10.50	10.50	10.50	10.50	-	1,900
May 12, 2026	10.50	10.50	10.50	10.50	10.50	5.00%	25
May 11, 2026	10.51	10.51	10.00	10.00	10.00	-4.76%	447
May 8, 2026	10.01	10.50	10.01	10.50	10.50	-4.46%	2,672
May 7, 2026	10.75	11.00	10.75	10.99	10.99	-4.43%	1,575
May 6, 2026	11.50	11.50	11.50	11.50	11.50	4.64%	25
May 5, 2026	11.00	12.00	10.99	10.99	10.99	-6.47%	386
May 4, 2026	11.00	11.89	11.00	11.75	11.75	6.82%	103
Apr 30, 2026	11.88	11.88	10.70	11.00	11.00	-7.41%	509
Apr 29, 2026	12.49	12.49	11.88	11.88	11.88	-0.92%	96
Apr 28, 2026	11.99	11.99	11.99	11.99	11.99	0.33%	25
Apr 27, 2026	11.00	12.48	11.00	11.95	11.95	3.46%	412
Apr 24, 2026	12.45	12.45	10.65	11.55	11.55	-1.70%	3,351
Apr 23, 2026	11.75	12.90	11.75	11.75	11.75	-	292
Apr 22, 2026	11.85	11.85	11.75	11.75	11.75	7.80%	3,312
Apr 21, 2026	11.24	11.24	10.51	10.90	10.90	2.83%	929
Apr 20, 2026	12.49	12.49	10.60	10.60	10.60	-7.34%	1,303
Apr 17, 2026	11.50	11.50	11.44	11.44	11.44	-0.52%	1,111
Apr 16, 2026	11.95	11.95	11.50	11.50	11.50	4.45%	107
Apr 15, 2026	11.01	11.01	11.01	11.01	11.01	-7.09%	200
Apr 13, 2026	11.99	11.99	11.85	11.85	11.85	-1.17%	226
Apr 10, 2026	11.30	12.00	11.30	11.99	11.99	6.11%	2,062
Apr 9, 2026	11.30	11.32	11.30	11.30	11.30	9.71%	1,222
Apr 8, 2026	10.30	10.30	10.30	10.30	10.30	1.48%	1,856