Hilton Metal Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.39	17.50	16.88	17.24	17.24	1.59%	109,921
Mar 5, 2026	17.52	17.52	16.50	16.97	16.97	-0.41%	174,076
Mar 4, 2026	17.30	17.54	16.90	17.04	17.04	-2.91%	169,869
Mar 2, 2026	17.96	17.99	17.26	17.55	17.55	-1.52%	247,649
Feb 27, 2026	17.69	18.27	17.13	17.82	17.82	1.65%	180,038
Feb 26, 2026	17.91	18.39	17.26	17.53	17.53	-2.12%	180,332
Feb 25, 2026	19.70	19.70	17.37	17.91	17.91	-7.06%	410,699
Feb 24, 2026	19.50	19.65	19.00	19.27	19.27	-1.98%	459,709
Feb 23, 2026	21.50	21.50	19.50	19.66	18.70	-6.91%	493,144
Feb 20, 2026	21.49	21.59	21.03	21.12	20.09	0.28%	274,371
Feb 19, 2026	23.75	24.24	20.94	21.06	20.03	-10.69%	1,252,173
Feb 18, 2026	24.69	24.69	23.15	23.58	22.43	-2.24%	204,824
Feb 17, 2026	24.87	24.87	23.76	24.12	22.94	-0.82%	202,596
Feb 16, 2026	28.00	28.00	23.91	24.32	23.13	-9.86%	445,729
Feb 13, 2026	27.80	27.99	26.55	26.98	25.66	-1.24%	55,337
Feb 12, 2026	27.31	27.54	26.90	27.32	25.99	0.04%	37,243
Feb 11, 2026	27.01	28.27	26.60	27.31	25.98	-0.51%	64,468
Feb 10, 2026	26.55	27.90	26.33	27.45	26.11	5.29%	190,811
Feb 9, 2026	26.80	27.28	25.20	26.07	24.80	2.12%	93,462
Feb 6, 2026	26.58	26.95	24.30	25.53	24.28	-3.95%	181,772
Feb 5, 2026	28.50	28.50	26.25	26.58	25.28	-3.38%	82,316
Feb 4, 2026	27.70	28.51	27.02	27.51	26.17	0.77%	139,156
Feb 3, 2026	26.80	29.01	26.80	27.30	25.97	3.14%	109,922
Feb 2, 2026	27.00	27.59	25.67	26.47	25.18	-2.29%	141,728
Feb 1, 2026	28.24	28.77	26.70	27.09	25.77	-4.07%	71,465
Jan 30, 2026	28.94	28.94	28.06	28.24	26.86	-1.47%	63,031
Jan 29, 2026	28.88	29.35	28.50	28.66	27.26	-0.76%	84,735
Jan 28, 2026	28.30	29.20	28.01	28.88	27.47	2.85%	69,652
Jan 27, 2026	28.10	28.71	28.00	28.08	26.71	-0.95%	38,932
Jan 23, 2026	30.00	30.04	28.10	28.35	26.97	-4.13%	93,453
Jan 22, 2026	29.55	30.35	29.50	29.57	28.13	0.34%	82,727
Jan 21, 2026	29.40	30.74	29.00	29.47	28.03	-0.10%	264,355
Jan 20, 2026	28.60	31.00	28.44	29.50	28.06	4.46%	609,995
Jan 19, 2026	28.88	28.88	28.01	28.24	26.86	-6.18%	360,297
Jan 16, 2026	30.87	30.87	29.95	30.10	28.63	-4.14%	194,165
Jan 14, 2026	30.70	31.90	30.11	31.40	29.87	0.87%	77,474
Jan 13, 2026	30.73	33.00	30.72	31.13	29.61	1.27%	128,775
Jan 12, 2026	31.00	31.50	29.50	30.74	29.24	-1.00%	204,520
Jan 9, 2026	32.00	32.43	30.95	31.05	29.53	-3.36%	85,425
Jan 8, 2026	33.70	34.12	31.50	32.13	30.56	-4.66%	108,408
Jan 7, 2026	33.78	34.39	33.58	33.70	32.05	0.21%	130,400
Jan 6, 2026	34.49	34.68	33.50	33.63	31.99	-3.22%	133,995
Jan 5, 2026	35.00	35.33	34.00	34.75	33.05	-2.91%	127,142
Jan 2, 2026	36.29	36.29	35.44	35.79	34.04	0.48%	82,603
Jan 1, 2026	35.40	35.75	35.00	35.62	33.88	1.86%	59,580
Dec 31, 2025	36.30	36.30	34.75	34.97	33.26	-3.42%	223,676
Dec 30, 2025	38.90	38.90	36.00	36.21	34.44	-7.03%	219,146
Dec 29, 2025	41.01	41.18	38.82	38.95	37.05	-5.85%	174,004
Dec 26, 2025	41.14	42.24	40.55	41.37	39.35	-5.61%	167,403
Dec 24, 2025	43.54	44.34	43.11	43.83	36.88	1.81%	114,530