Hilton Metal Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.00	30.04	28.10	28.35	28.35	-4.13%	93,453
Jan 22, 2026	29.55	30.35	29.50	29.57	29.57	0.34%	82,727
Jan 21, 2026	29.40	30.74	29.00	29.47	29.47	-0.10%	264,355
Jan 20, 2026	28.60	31.00	28.44	29.50	29.50	4.46%	609,995
Jan 19, 2026	28.88	28.88	28.01	28.24	28.24	-6.18%	360,297
Jan 16, 2026	30.87	30.87	29.95	30.10	30.10	-4.14%	194,165
Jan 14, 2026	30.70	31.90	30.11	31.40	31.40	0.87%	77,474
Jan 13, 2026	30.73	33.00	30.72	31.13	31.13	1.27%	128,775
Jan 12, 2026	31.00	31.50	29.50	30.74	30.74	-1.00%	204,520
Jan 9, 2026	32.00	32.43	30.95	31.05	31.05	-3.36%	85,425
Jan 8, 2026	33.70	34.12	31.50	32.13	32.13	-4.66%	108,408
Jan 7, 2026	33.78	34.39	33.58	33.70	33.70	0.21%	130,400
Jan 6, 2026	34.49	34.68	33.50	33.63	33.63	-3.22%	133,995
Jan 5, 2026	35.00	35.33	34.00	34.75	34.75	-2.91%	127,142
Jan 2, 2026	36.29	36.29	35.44	35.79	35.79	0.48%	82,603
Jan 1, 2026	35.40	35.75	35.00	35.62	35.62	1.86%	59,580
Dec 31, 2025	36.30	36.30	34.75	34.97	34.97	-3.42%	223,676
Dec 30, 2025	38.90	38.90	36.00	36.21	36.21	-7.03%	219,146
Dec 29, 2025	41.01	41.18	38.82	38.95	38.95	-5.85%	174,004
Dec 26, 2025	41.14	42.24	40.55	41.37	41.37	-5.61%	167,403
Dec 24, 2025	43.54	44.34	43.11	43.83	38.78	1.81%	114,530
Dec 23, 2025	41.27	43.20	41.27	43.05	38.09	4.31%	122,310
Dec 22, 2025	42.75	43.18	41.06	41.27	36.51	-3.46%	118,702
Dec 19, 2025	41.39	44.52	41.39	42.75	37.82	4.04%	160,567
Dec 18, 2025	39.50	47.30	39.00	41.09	36.35	3.87%	78,765
Dec 17, 2025	40.40	40.40	39.50	39.56	35.00	-1.12%	14,185
Dec 16, 2025	41.00	41.00	39.90	40.01	35.40	-0.94%	18,683
Dec 15, 2025	41.20	41.20	39.99	40.39	35.73	-1.08%	42,439
Dec 12, 2025	41.17	41.30	40.51	40.83	36.12	1.21%	30,462
Dec 11, 2025	40.04	40.50	39.80	40.34	35.69	1.00%	24,770
Dec 10, 2025	40.25	40.99	39.60	39.94	35.33	-0.57%	31,602
Dec 9, 2025	39.59	40.90	38.49	40.17	35.54	-0.52%	123,196
Dec 8, 2025	40.80	41.03	39.45	40.38	35.72	-1.42%	71,858
Dec 5, 2025	42.05	42.15	40.41	40.96	36.24	-0.94%	72,998
Dec 4, 2025	41.25	42.38	41.01	41.35	36.58	-1.62%	65,298
Dec 3, 2025	42.34	42.90	41.71	42.03	37.18	-0.52%	72,316
Dec 2, 2025	42.10	42.35	40.89	42.25	37.38	0.36%	29,742
Dec 1, 2025	42.50	42.50	41.55	42.10	37.25	1.27%	60,765
Nov 28, 2025	43.45	43.45	41.30	41.57	36.78	-3.21%	211,402
Nov 27, 2025	43.20	43.94	42.70	42.95	38.00	-0.56%	67,068
Nov 26, 2025	42.52	43.93	42.50	43.19	38.21	1.58%	56,017
Nov 25, 2025	42.76	45.40	42.02	42.52	37.62	-0.09%	175,511
Nov 24, 2025	43.25	43.43	42.50	42.56	37.65	-0.98%	35,228
Nov 21, 2025	43.00	43.79	42.50	42.98	38.02	-1.69%	119,259
Nov 20, 2025	44.40	45.84	42.87	43.72	38.68	-1.53%	86,718
Nov 19, 2025	45.12	45.36	44.11	44.40	39.28	-1.81%	42,338
Nov 18, 2025	47.54	47.54	44.97	45.22	40.01	-3.50%	66,987
Nov 17, 2025	50.16	50.16	46.20	46.86	41.46	2.76%	1,097,516
Nov 14, 2025	45.60	45.60	45.60	45.60	40.34	9.99%	48,414
Nov 13, 2025	42.01	42.73	40.60	41.46	36.68	-1.10%	37,504