Hittco Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	10.00	10.00	9.31	9.80	9.80	-4.76%	14,230
Jul 2, 2026	9.55	10.30	9.55	10.29	10.29	-1.53%	1,361
Jul 1, 2026	10.49	10.49	10.45	10.45	10.45	3.98%	1,036
Jun 30, 2026	10.00	10.05	10.00	10.05	10.05	0.50%	673
Jun 29, 2026	9.80	10.20	9.80	10.00	10.00	-1.96%	98
Jun 25, 2026	9.95	10.20	9.95	10.20	10.20	2.51%	2,671
Jun 24, 2026	9.95	9.95	9.95	9.95	9.95	-0.50%	135
Jun 23, 2026	10.00	10.10	9.90	10.00	10.00	-	2,572
Jun 22, 2026	9.41	10.00	9.41	10.00	10.00	4.71%	3,330
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