H+H International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	102.00	102.00	98.10	99.50	-	0.30%	1,559
Jul 7, 2026	100.40	101.60	99.20	99.20	99.20	-1.39%	11,259
Jul 6, 2026	102.00	103.20	100.60	100.60	100.60	-1.37%	14,782
Jul 3, 2026	101.80	102.40	100.00	102.00	102.00	0.20%	20,635
Jul 2, 2026	99.00	103.00	97.60	101.80	101.80	4.62%	36,021
Jul 1, 2026	96.60	98.90	96.00	97.30	97.30	0.83%	16,295
Jun 30, 2026	97.00	98.50	95.60	96.50	96.50	0.73%	25,525
Jun 29, 2026	99.00	99.60	95.80	95.80	95.80	-2.54%	29,166
Jun 26, 2026	100.40	100.40	98.20	98.30	98.30	-3.25%	24,387
Jun 25, 2026	98.20	102.00	98.20	101.60	101.60	1.20%	11,347
Jun 24, 2026	101.20	101.20	98.30	100.40	100.40	-0.20%	11,667
Jun 23, 2026	100.20	101.60	98.10	100.60	100.60	1.51%	11,962
Jun 22, 2026	106.00	106.00	98.30	99.10	99.10	-4.89%	52,232
Jun 19, 2026	105.00	105.80	102.80	104.20	104.20	1.56%	41,279
Jun 18, 2026	97.80	104.80	97.20	102.60	102.60	12.13%	147,423
Jun 17, 2026	91.00	93.00	90.10	91.50	91.50	0.33%	21,333
Jun 16, 2026	93.30	93.30	91.20	91.20	91.20	-2.25%	21,948
Jun 15, 2026	93.10	94.50	92.70	93.30	93.30	2.08%	28,319
Jun 12, 2026	92.50	93.60	91.30	91.40	91.40	0.44%	30,958
Jun 11, 2026	92.00	92.50	90.90	91.00	91.00	-0.66%	34,260
Jun 10, 2026	92.20	95.00	90.50	91.60	91.60	-1.29%	29,121
Jun 9, 2026	93.30	95.40	92.20	92.80	92.80	-0.64%	18,059
Jun 8, 2026	94.60	95.00	93.10	93.40	93.40	-2.81%	30,944
Jun 4, 2026	97.20	97.20	95.80	96.10	96.10	-0.62%	14,015
Jun 3, 2026	99.90	99.90	96.30	96.70	96.70	-3.11%	30,073
Jun 2, 2026	100.60	103.00	99.40	99.80	99.80	-0.20%	20,457
Jun 1, 2026	104.00	104.00	99.90	100.00	100.00	-3.10%	36,856
May 29, 2026	104.60	106.00	103.20	103.20	103.20	-1.34%	34,837
May 28, 2026	103.20	105.40	103.00	104.60	104.60	0.38%	21,676
May 27, 2026	104.60	106.80	104.00	104.20	104.20	-0.19%	11,853
May 26, 2026	106.00	106.60	104.00	104.40	104.40	-0.57%	32,210
May 22, 2026	103.60	106.60	103.60	105.00	105.00	1.74%	20,347
May 21, 2026	104.00	104.00	100.80	103.20	103.20	1.57%	20,936
May 20, 2026	100.00	102.00	99.00	101.60	101.60	1.20%	19,263
May 19, 2026	101.80	103.00	100.00	100.40	100.40	-1.57%	14,465
May 18, 2026	103.00	103.00	99.90	102.00	102.00	0.39%	24,611
May 13, 2026	103.80	104.00	98.40	101.60	101.60	-3.97%	88,671
May 12, 2026	107.80	107.80	104.20	105.80	105.80	-	19,484
May 11, 2026	104.80	107.00	104.60	105.80	105.80	1.54%	23,554
May 8, 2026	104.80	106.60	104.00	104.20	104.20	-1.14%	14,533
May 7, 2026	106.40	107.80	105.00	105.40	105.40	-0.38%	9,462
May 6, 2026	106.00	107.60	105.00	105.80	105.80	0.57%	16,646
May 5, 2026	106.60	106.80	104.20	105.20	105.20	-1.31%	24,121
May 4, 2026	109.00	109.80	106.00	106.60	106.60	-2.20%	29,820
May 1, 2026	105.20	109.80	104.20	109.00	109.00	3.22%	29,486
Apr 30, 2026	106.80	108.40	103.80	105.60	105.60	-	20,329
Apr 29, 2026	106.00	107.80	105.20	105.60	105.60	-0.56%	8,140
Apr 28, 2026	108.20	108.20	106.20	106.20	106.20	-1.67%	24,029
Apr 27, 2026	106.60	111.00	105.00	108.00	108.00	0.93%	25,508
Apr 24, 2026	109.00	109.20	106.60	107.00	107.00	-2.01%	52,570