HJ Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	41.04	43.16	40.06	41.62	41.62	1.27%	90,000
Sep 10, 2026	42.66	44.26	41.00	41.10	41.10	-3.70%	57,000
Sep 9, 2026	43.00	44.50	42.42	42.68	42.68	-0.97%	40,700
Sep 8, 2026	44.92	46.20	43.00	43.10	43.10	-4.09%	56,900
Sep 7, 2026	45.16	45.50	42.98	44.94	44.94	-0.49%	61,600
Sep 4, 2026	41.30	45.90	41.30	45.16	45.16	4.34%	84,700
Sep 3, 2026	43.60	46.16	41.00	43.28	43.28	-0.73%	83,400
Sep 2, 2026	45.00	45.90	43.52	43.60	43.60	-4.18%	62,800
Sep 1, 2026	47.10	47.80	43.98	45.50	45.50	-2.19%	72,900
Aug 31, 2026	46.12	48.84	46.12	46.52	46.52	-2.23%	44,700
Aug 28, 2026	46.34	49.92	46.34	47.58	47.58	0.59%	62,400
Aug 27, 2026	46.00	49.00	44.52	47.30	47.30	2.83%	95,400
Aug 26, 2026	46.94	50.95	44.92	46.00	46.00	-1.96%	195,300
Aug 25, 2026	43.20	48.48	41.34	46.92	46.92	8.86%	213,700
Aug 24, 2026	40.90	43.48	40.00	43.10	43.10	5.07%	108,800
Aug 21, 2026	38.76	42.50	38.10	41.02	41.02	5.89%	132,000
Aug 20, 2026	38.80	40.82	37.72	38.74	38.74	2.70%	110,800
Aug 19, 2026	39.50	41.00	37.08	37.72	37.72	-4.55%	131,500
Aug 18, 2026	40.66	41.00	39.02	39.52	39.52	-5.00%	87,100
Aug 17, 2026	41.36	42.20	40.54	41.60	41.60	0.34%	73,500
Aug 14, 2026	40.90	41.82	39.98	41.46	41.46	1.12%	59,300
Aug 13, 2026	41.68	41.80	40.10	41.00	41.00	-1.77%	67,900
Aug 12, 2026	41.46	41.74	39.60	41.74	41.74	0.58%	76,200
Aug 11, 2026	40.04	42.60	39.52	41.50	41.50	1.62%	73,500
Aug 10, 2026	39.94	41.36	39.00	40.84	40.84	2.25%	58,300
Aug 7, 2026	40.26	41.50	39.56	39.94	39.94	-0.89%	70,800
Aug 6, 2026	40.12	40.80	38.70	40.30	40.30	0.50%	58,500
Aug 5, 2026	41.68	44.82	39.32	40.10	40.10	-3.79%	90,600
Aug 4, 2026	40.98	42.96	40.50	41.68	41.68	1.61%	52,100
Aug 3, 2026	40.58	42.28	40.58	41.02	41.02	1.28%	58,900
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