HJ Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	33.90	34.50	31.10	32.16	32.16	-7.96%	135,900
Oct 21, 2026	35.78	36.70	34.20	34.94	34.94	-2.46%	85,800
Oct 20, 2026	35.10	37.40	34.08	35.82	35.82	1.88%	113,300
Oct 16, 2026	34.80	35.58	34.34	35.16	35.16	2.75%	106,700
Oct 15, 2026	32.02	35.00	30.00	34.22	34.22	6.08%	208,700
Oct 14, 2026	33.18	35.18	32.20	32.26	32.26	-5.84%	173,600
Oct 13, 2026	33.20	35.20	32.48	34.26	34.26	-6.39%	241,400
Oct 12, 2026	33.04	37.24	33.04	36.60	36.60	3.98%	78,400
Oct 9, 2026	33.30	38.04	33.30	35.20	35.20	-5.83%	97,400
Oct 8, 2026	38.32	38.88	36.52	37.38	37.38	-2.55%	70,600
Oct 7, 2026	36.90	38.40	36.52	38.36	38.36	3.96%	84,000
Oct 6, 2026	36.12	38.00	36.08	36.90	36.90	2.16%	46,300
Oct 5, 2026	35.70	36.22	35.20	36.12	36.12	0.95%	46,800
Oct 2, 2026	36.00	36.90	35.20	35.78	35.78	-0.83%	48,700
Sep 30, 2026	36.10	38.22	36.08	36.08	36.08	-0.33%	51,700
Sep 29, 2026	36.74	37.26	36.20	36.20	36.20	-1.47%	54,700
Sep 28, 2026	38.20	39.48	36.40	36.74	36.74	-3.82%	70,000
Sep 25, 2026	39.34	39.50	37.50	38.20	38.20	-3.29%	70,700
Sep 24, 2026	40.86	40.86	38.18	39.50	39.50	-4.17%	80,400
Sep 23, 2026	40.04	41.28	39.38	41.22	41.22	3.31%	54,500
Sep 22, 2026	42.90	42.90	39.22	39.90	39.90	-7.77%	144,600
Sep 21, 2026	42.08	43.58	41.86	43.26	43.26	2.80%	42,400
Sep 18, 2026	41.98	43.90	41.00	42.08	42.08	0.24%	57,300
Sep 17, 2026	42.20	42.90	41.84	41.98	41.98	-0.52%	36,700
Sep 16, 2026	42.98	43.60	41.02	42.20	42.20	-1.81%	42,800
Sep 15, 2026	41.66	44.20	40.80	42.98	42.98	3.07%	71,900
Sep 14, 2026	41.62	42.90	41.00	41.70	41.70	0.19%	44,400
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