Hilton Metal Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.97	28.97	26.67	27.06	27.06	-0.66%	5,072
Feb 12, 2026	27.54	27.55	27.02	27.24	27.24	0.52%	3,062
Feb 11, 2026	27.79	27.99	26.56	27.10	27.10	-0.07%	8,125
Feb 10, 2026	26.42	27.98	26.42	27.12	27.12	3.51%	27,482
Feb 9, 2026	26.70	27.19	26.11	26.20	26.20	3.52%	9,464
Feb 6, 2026	26.61	26.61	25.11	25.31	25.31	-4.89%	22,754
Feb 5, 2026	28.25	28.25	26.40	26.61	26.61	-4.93%	15,222
Feb 4, 2026	28.50	28.50	27.40	27.99	27.99	2.34%	19,585
Feb 3, 2026	29.00	29.00	27.00	27.35	27.35	3.64%	13,853
Feb 2, 2026	26.99	28.40	26.00	26.39	26.39	-2.22%	27,491
Feb 1, 2026	28.42	28.91	26.60	26.99	26.99	-4.56%	8,779
Jan 30, 2026	29.23	29.23	28.20	28.28	28.28	-0.32%	3,672
Jan 29, 2026	29.06	29.15	28.33	28.37	28.37	-2.17%	4,742
Jan 28, 2026	27.54	29.11	27.54	29.00	29.00	3.20%	7,377
Jan 27, 2026	28.42	28.42	28.06	28.10	28.10	-1.13%	1,841
Jan 23, 2026	29.95	30.06	28.29	28.42	28.42	-3.63%	7,066
Jan 22, 2026	29.51	30.30	29.26	29.49	29.49	-0.07%	9,053
Jan 21, 2026	29.49	31.15	29.05	29.51	29.51	-	237,759
Jan 20, 2026	28.80	31.15	28.70	29.51	29.51	4.35%	200,748
Jan 19, 2026	28.90	28.95	28.01	28.28	28.28	-6.20%	48,839
Jan 16, 2026	31.00	31.00	30.00	30.15	30.15	-4.35%	18,201
Jan 14, 2026	30.01	31.80	30.01	31.52	31.52	0.61%	13,675
Jan 13, 2026	31.00	32.73	31.00	31.33	31.33	1.89%	17,351
Jan 12, 2026	31.10	31.42	29.57	30.75	30.75	-1.13%	20,307
Jan 9, 2026	34.90	34.90	31.00	31.10	31.10	-3.33%	10,273
Jan 8, 2026	33.90	33.90	31.80	32.17	32.17	-4.82%	7,178
Jan 7, 2026	34.50	34.50	33.58	33.80	33.80	0.42%	38,355
Jan 6, 2026	34.99	34.99	33.56	33.66	33.66	-2.60%	10,416
Jan 5, 2026	32.60	35.14	32.60	34.56	34.56	-3.46%	16,694
Jan 2, 2026	36.00	36.13	35.40	35.80	35.80	0.31%	10,734
Jan 1, 2026	35.30	35.69	35.28	35.69	35.69	2.09%	12,224
Dec 31, 2025	36.32	36.32	34.83	34.96	34.96	-3.80%	23,007
Dec 30, 2025	39.00	39.00	35.90	36.34	36.34	-7.08%	37,313
Dec 29, 2025	41.54	41.55	38.76	39.11	39.11	-5.14%	24,804
Dec 26, 2025	39.50	42.32	39.50	41.23	41.23	-5.97%	42,318
Dec 24, 2025	43.89	44.30	43.18	43.85	38.79	2.21%	18,013
Dec 23, 2025	41.59	43.10	41.59	42.90	37.95	3.40%	14,334
Dec 22, 2025	43.51	43.51	41.01	41.49	36.71	-2.74%	11,618
Dec 19, 2025	40.00	44.10	40.00	42.66	37.74	1.45%	14,521
Dec 18, 2025	45.00	45.00	39.00	42.05	37.20	6.32%	3,506
Dec 17, 2025	40.13	40.30	39.55	39.55	34.99	-1.10%	2,231
Dec 16, 2025	40.08	40.39	39.91	39.99	35.38	-1.43%	637
Dec 15, 2025	40.88	41.00	39.62	40.57	35.89	-0.76%	5,067
Dec 12, 2025	40.76	41.23	40.42	40.88	36.17	1.31%	1,786
Dec 11, 2025	40.81	40.81	39.38	40.35	35.70	0.85%	1,509
Dec 10, 2025	41.40	41.40	40.00	40.01	35.40	-2.37%	5,203
Dec 9, 2025	40.35	40.99	39.00	40.98	36.25	1.56%	6,150
Dec 8, 2025	37.40	40.99	37.40	40.35	35.70	-1.56%	15,871
Dec 5, 2025	41.80	42.10	40.99	40.99	36.26	-1.30%	5,922
Dec 4, 2025	41.05	42.00	41.05	41.53	36.74	-1.47%	11,761