HJ Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.34	42.98	39.50	40.50	40.50	-2.08%	66,500
Jul 30, 2026	42.52	43.98	38.52	41.36	41.36	-2.73%	84,800
Jul 29, 2026	45.00	45.00	41.92	42.52	42.52	-5.51%	39,300
Jul 28, 2026	48.08	49.00	45.00	45.00	45.00	-9.46%	87,300
Jul 27, 2026	51.30	51.30	47.82	49.70	49.70	-3.12%	61,300
Jul 24, 2026	46.70	52.40	46.70	51.30	51.30	9.10%	167,300
Jul 23, 2026	48.90	52.00	46.38	47.02	47.02	-5.20%	211,800
Jul 22, 2026	45.80	49.96	45.00	49.60	49.60	10.22%	234,100
Jul 21, 2026	39.94	45.80	39.94	45.00	45.00	12.67%	156,700
Jul 20, 2026	38.18	41.86	36.60	39.94	39.94	4.17%	120,000
Jul 17, 2026	42.48	42.48	37.52	38.34	38.34	-9.79%	122,200
Jul 16, 2026	41.54	47.98	41.36	42.50	42.50	2.16%	259,200
Jul 15, 2026	43.84	47.16	40.12	41.60	41.60	-6.52%	157,900
Jul 14, 2026	33.10	46.00	33.22	44.50	44.50	31.81%	692,400
Jul 13, 2026	36.00	36.00	33.00	33.76	33.76	-3.76%	77,100
Jul 10, 2026	33.30	39.80	32.00	35.08	35.08	4.40%	361,700
Jul 9, 2026	33.60	33.80	30.98	33.60	33.60	-0.59%	183,400
Jul 8, 2026	33.02	33.80	30.78	33.80	33.80	-0.59%	286,200
Jul 7, 2026	34.00	34.10	32.60	34.00	34.00	-	121,500
Jul 6, 2026	35.84	36.20	32.38	34.00	34.00	-5.13%	264,200
Jul 3, 2026	41.40	41.42	35.50	35.84	35.84	-13.43%	274,200
Jul 2, 2026	35.86	42.98	34.60	41.40	41.40	15.38%	308,100
Jun 30, 2026	38.40	38.44	35.00	35.88	35.88	-6.56%	292,100
Jun 29, 2026	44.04	46.00	38.30	38.40	38.40	-12.89%	342,900
Jun 26, 2026	49.00	49.18	42.18	44.08	44.08	-10.04%	442,400
Jun 25, 2026	36.00	50.50	36.00	49.00	49.00	38.03%	1,537,600
Jun 24, 2026	35.26	43.02	32.00	35.50	35.50	0.68%	3,562,940