Hatcher Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.26	1.26	1.15	1.15	1.15	-4.17%	480,000
Jun 4, 2026	1.20	1.20	1.15	1.20	1.20	-	1,160,800
Jun 3, 2026	1.19	1.24	1.17	1.20	1.20	-	1,450,000
Jun 2, 2026	1.28	1.28	1.16	1.20	1.20	0.84%	1,320,000
Jun 1, 2026	1.31	1.31	1.17	1.19	1.19	-4.80%	1,156,800
May 29, 2026	1.19	1.29	1.11	1.25	1.25	5.93%	1,730,000
May 28, 2026	1.46	1.46	1.15	1.18	1.18	-21.33%	2,850,200
May 27, 2026	1.85	1.85	1.48	1.50	1.50	-9.64%	2,110,000
May 26, 2026	1.71	1.71	1.63	1.66	1.66	-4.60%	720,000
May 22, 2026	1.84	1.84	1.72	1.74	1.74	-3.87%	2,190,000
May 21, 2026	1.80	1.88	1.70	1.81	1.81	0.56%	2,529,200
May 20, 2026	1.83	1.84	1.80	1.80	1.80	-3.23%	1,300,000
May 19, 2026	1.83	1.87	1.80	1.86	1.86	0.54%	1,810,000
May 18, 2026	1.81	1.96	1.81	1.85	1.85	-	1,375,200
May 15, 2026	1.81	1.85	1.80	1.85	1.85	0.54%	1,400,000
May 14, 2026	1.80	1.84	1.78	1.84	1.84	1.10%	1,380,000
May 13, 2026	1.80	1.84	1.80	1.82	1.82	0.55%	1,790,000
May 12, 2026	1.82	1.83	1.79	1.81	1.81	-1.63%	1,022,200
May 11, 2026	1.81	1.84	1.73	1.84	1.84	0.55%	1,360,000
May 8, 2026	1.71	1.94	1.71	1.83	1.83	0.55%	2,370,000
May 7, 2026	1.96	1.96	1.76	1.82	1.82	-4.21%	1,690,000
May 6, 2026	1.71	2.00	1.68	1.90	1.90	11.76%	1,930,000
May 5, 2026	1.68	1.79	1.59	1.70	1.70	-	1,640,400
May 4, 2026	1.85	1.85	1.70	1.70	1.70	-1.16%	923,600
Apr 30, 2026	1.99	1.99	1.72	1.72	1.72	-5.49%	1,130,000
Apr 29, 2026	1.85	1.93	1.82	1.82	1.82	-3.19%	2,060,000
Apr 28, 2026	1.94	1.98	1.88	1.88	1.88	-3.09%	1,674,000
Apr 27, 2026	2.14	2.14	1.85	1.94	1.94	-8.92%	3,140,200
Apr 24, 2026	2.46	2.48	2.01	2.13	2.13	-14.80%	3,950,000
Apr 23, 2026	3.02	3.02	2.44	2.50	2.50	-17.22%	3,540,000
Apr 22, 2026	2.98	3.02	2.88	3.02	3.02	-0.98%	4,220,000
Apr 21, 2026	2.92	3.06	2.91	3.05	3.05	3.74%	4,730,600
Apr 20, 2026	2.98	3.04	2.91	2.94	2.94	-1.34%	3,892,000
Apr 17, 2026	2.90	3.01	2.86	2.98	2.98	2.41%	4,607,600
Apr 16, 2026	2.94	2.94	2.84	2.91	2.91	1.04%	4,108,800
Apr 15, 2026	2.96	2.96	2.80	2.88	2.88	0.35%	4,395,200
Apr 14, 2026	3.15	3.16	2.58	2.87	2.87	-9.18%	5,495,600
Apr 13, 2026	2.50	3.16	2.49	3.16	3.16	26.40%	6,784,400
Apr 10, 2026	2.49	2.50	2.45	2.50	2.50	-	2,090,000
Apr 9, 2026	2.62	2.62	2.45	2.50	2.50	0.40%	853,000
Apr 8, 2026	2.40	2.49	2.40	2.49	2.49	0.40%	855,600
Apr 2, 2026	2.27	2.48	2.26	2.48	2.48	9.25%	1,257,000
Apr 1, 2026	2.15	2.27	2.15	2.27	2.27	2.25%	1,502,400
Mar 31, 2026	2.28	2.28	2.18	2.22	2.22	1.37%	744,800
Mar 30, 2026	2.25	2.25	2.15	2.19	2.19	-0.45%	560,000
Mar 27, 2026	2.35	2.35	2.17	2.20	2.20	-3.08%	970,000
Mar 26, 2026	2.27	2.38	2.24	2.27	2.27	0.89%	920,000
Mar 25, 2026	2.28	2.28	2.21	2.25	2.25	-0.88%	432,600
Mar 24, 2026	2.35	2.35	2.26	2.27	2.27	-1.30%	820,000
Mar 23, 2026	2.36	2.36	2.26	2.30	2.30	-2.54%	890,000