Hilton Metal Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	23.49	23.49	22.77	23.22	23.22	0.83%	32,271
Jul 9, 2026	23.50	23.75	22.52	23.03	23.03	-0.35%	73,658
Jul 8, 2026	24.31	24.45	23.11	23.11	23.11	-4.98%	142,504
Jul 7, 2026	24.84	24.84	23.80	24.32	24.32	2.75%	192,602
Jul 6, 2026	22.55	23.67	22.10	23.67	23.67	4.97%	186,555
Jul 3, 2026	22.60	22.90	22.30	22.55	22.55	0.40%	33,355
Jul 2, 2026	22.78	22.78	22.15	22.46	22.46	-0.40%	73,519
Jul 1, 2026	23.18	23.70	22.50	22.55	22.55	-2.21%	144,645
Jun 30, 2026	23.10	23.74	22.50	23.06	23.06	-0.17%	60,913
Jun 29, 2026	24.00	24.00	23.00	23.10	23.10	-3.87%	113,154
Jun 25, 2026	24.05	24.70	23.56	24.03	24.03	-2.16%	114,787
Jun 24, 2026	23.42	25.01	23.05	24.56	24.56	2.76%	192,161
Jun 23, 2026	25.29	25.40	23.75	23.90	23.90	-3.59%	198,981
Jun 22, 2026	24.33	24.90	23.77	24.79	24.79	4.42%	270,982
Jun 19, 2026	23.50	23.75	22.50	23.74	23.74	4.95%	413,342
Jun 18, 2026	21.55	22.62	21.12	22.62	22.62	4.97%	257,270
Jun 17, 2026	21.55	21.55	21.21	21.55	21.55	4.97%	186,167
Jun 16, 2026	20.24	20.53	19.20	20.53	20.53	4.96%	158,835
Jun 15, 2026	19.20	19.70	18.55	19.56	19.56	4.21%	185,195
Jun 12, 2026	18.98	19.28	18.06	18.77	18.77	0.75%	100,847
Jun 11, 2026	19.21	19.25	18.50	18.63	18.63	-3.02%	116,852
Jun 10, 2026	19.47	19.55	19.17	19.21	19.21	-1.23%	47,927
Jun 9, 2026	19.50	19.82	18.91	19.45	19.45	0.36%	72,954
Jun 8, 2026	19.77	20.35	18.70	19.38	19.38	-0.05%	136,702
Jun 5, 2026	19.98	20.00	19.12	19.39	19.39	-1.57%	140,960
Jun 4, 2026	19.89	20.40	19.30	19.70	19.70	1.18%	178,233
Jun 3, 2026	20.34	20.39	19.20	19.47	19.47	-2.50%	143,760
Jun 2, 2026	20.50	20.94	19.96	19.97	19.97	-4.95%	256,581
Jun 1, 2026	21.01	21.01	21.01	21.01	21.01	-4.98%	146,424
May 29, 2026	22.23	22.65	21.75	22.11	22.11	-0.54%	193,533
May 27, 2026	22.43	22.50	22.00	22.23	22.23	-0.94%	98,215
May 26, 2026	22.33	22.60	21.50	22.44	22.44	0.99%	145,857
May 25, 2026	21.84	22.48	21.75	22.22	22.22	2.21%	73,873
May 22, 2026	22.00	22.35	21.00	21.74	21.74	2.07%	74,686
May 21, 2026	21.70	21.70	21.20	21.30	21.30	-0.65%	125,400
May 20, 2026	21.80	22.01	21.10	21.44	21.44	-1.06%	83,174
May 19, 2026	21.00	21.84	21.00	21.67	21.67	2.51%	196,900
May 18, 2026	21.94	21.94	20.90	21.14	21.14	-1.86%	181,982
May 15, 2026	22.20	22.20	21.40	21.54	21.54	-1.60%	152,934
May 14, 2026	21.62	22.51	21.57	21.89	21.89	-	215,800
May 13, 2026	22.08	23.18	21.60	21.89	21.89	-0.86%	457,672
May 12, 2026	23.80	23.80	22.00	22.08	22.08	-4.33%	201,587
May 11, 2026	24.25	24.25	22.90	23.08	23.08	-2.29%	268,808
May 8, 2026	24.50	24.50	23.38	23.62	23.62	-1.95%	261,911
May 7, 2026	23.60	24.25	23.30	24.09	24.09	3.39%	415,209
May 6, 2026	23.21	23.82	23.01	23.30	23.30	0.39%	198,082
May 5, 2026	23.21	23.73	22.83	23.21	23.21	-0.09%	371,727
May 4, 2026	23.10	23.66	22.60	23.23	23.23	0.65%	385,176
Apr 30, 2026	23.51	23.75	22.85	23.08	23.08	-1.87%	395,514
Apr 29, 2026	24.94	24.94	23.30	23.52	23.52	-3.57%	352,228