Hatcher Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.78	0.81	0.78	0.80	0.80	-	450,000
Oct 13, 2026	0.81	0.83	0.76	0.80	0.80	-3.64%	1,510,000
Oct 12, 2026	0.83	0.84	0.77	0.83	0.83	-2.37%	1,980,000
Oct 9, 2026	0.84	0.85	0.82	0.85	0.85	-	2,230,000
Oct 8, 2026	0.84	0.86	0.84	0.85	0.85	-0.59%	1,790,000
Oct 7, 2026	0.84	0.86	0.84	0.85	0.85	-0.58%	2,190,000
Oct 6, 2026	0.84	0.86	0.83	0.86	0.86	0.59%	2,433,000
Oct 5, 2026	0.83	0.86	0.82	0.85	0.85	0.59%	1,960,000
Oct 2, 2026	0.83	0.87	0.82	0.85	0.85	-1.17%	2,430,000
Sep 30, 2026	0.94	0.94	0.84	0.86	0.86	-3.93%	2,370,000
Sep 29, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	1,870,000
Sep 28, 2026	0.92	0.95	0.88	0.90	0.90	-3.23%	2,210,000
Sep 25, 2026	0.88	0.96	0.88	0.93	0.93	1.64%	2,530,000
Sep 24, 2026	0.89	0.94	0.88	0.92	0.92	3.39%	1,410,000
Sep 23, 2026	0.83	0.90	0.83	0.89	0.89	6.63%	2,300,800
Sep 22, 2026	0.84	0.88	0.83	0.83	0.83	-6.21%	2,280,800
Sep 21, 2026	0.83	0.90	0.83	0.89	0.89	3.51%	1,660,000
Sep 18, 2026	0.82	0.88	0.82	0.86	0.86	-	2,970,000
Sep 17, 2026	0.86	0.87	0.80	0.86	0.86	-3.93%	2,560,000
Sep 16, 2026	0.76	0.94	0.76	0.89	0.89	12.66%	2,650,000
Sep 15, 2026	0.75	0.79	0.75	0.79	0.79	1.94%	1,810,000
Sep 14, 2026	0.76	0.82	0.75	0.78	0.78	-2.52%	1,810,000
Sep 11, 2026	0.77	0.82	0.77	0.80	0.80	-0.63%	2,180,000
Sep 10, 2026	0.76	0.82	0.76	0.80	0.80	2.56%	2,200,000
Sep 9, 2026	0.75	0.79	0.73	0.78	0.78	-1.89%	1,360,000
Sep 8, 2026	0.73	0.80	0.73	0.80	0.80	7.43%	2,890,000
Sep 7, 2026	0.75	0.77	0.72	0.74	0.74	-1.33%	2,960,000
Sep 4, 2026	0.73	0.77	0.73	0.75	0.75	-2.60%	3,770,000
Sep 3, 2026	0.75	0.77	0.72	0.77	0.77	1.32%	2,550,000
Sep 2, 2026	0.77	0.81	0.73	0.76	0.76	-2.56%	2,480,800
Sep 1, 2026	0.76	0.80	0.76	0.78	0.78	-	2,510,000
Aug 31, 2026	0.70	0.83	0.70	0.78	0.78	11.43%	2,920,000
Aug 28, 2026	0.71	0.73	0.69	0.70	0.70	-2.10%	2,020,000
Aug 27, 2026	0.71	0.74	0.69	0.72	0.72	0.70%	2,310,000
Aug 26, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	1,350,000
Aug 25, 2026	0.73	0.73	0.69	0.71	0.71	-3.42%	2,360,000
Aug 24, 2026	0.74	0.74	0.71	0.73	0.73	-2.67%	1,820,000
Aug 21, 2026	0.75	0.78	0.74	0.75	0.75	-4.46%	2,630,000
Aug 20, 2026	0.75	0.82	0.72	0.79	0.79	-4.27%	3,320,000
Aug 19, 2026	0.80	0.83	0.78	0.82	0.82	1.23%	1,690,000
Aug 18, 2026	0.77	0.82	0.74	0.81	0.81	3.85%	1,650,000
Aug 17, 2026	0.73	0.78	0.70	0.78	0.78	7.59%	1,240,000
Aug 14, 2026	0.71	0.81	0.70	0.73	0.73	-8.23%	3,750,000
Aug 13, 2026	0.93	0.93	0.77	0.79	0.79	-10.73%	1,580,000
Aug 12, 2026	0.95	0.95	0.85	0.89	0.89	-1.12%	1,640,000
Aug 11, 2026	0.98	0.98	0.88	0.90	0.90	-2.72%	1,280,000
Aug 10, 2026	0.96	0.96	0.90	0.92	0.92	-4.17%	1,210,000
Aug 7, 2026	0.99	0.99	0.90	0.96	0.96	-4.00%	940,000
Aug 6, 2026	1.01	1.01	0.94	1.00	1.00	-0.99%	1,470,000
Aug 5, 2026	1.01	1.05	0.95	1.01	1.01	-0.98%	1,470,000