Hilton Metal Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	16.61	16.88	16.50	16.58	16.58	-1.01%	64,659
Oct 6, 2026	16.99	17.18	16.62	16.75	16.75	-0.12%	54,257
Oct 5, 2026	16.61	17.18	16.61	16.77	16.77	-0.53%	76,089
Oct 1, 2026	16.65	17.15	16.15	16.86	16.86	3.18%	144,115
Sep 30, 2026	16.30	16.90	16.06	16.34	16.34	-0.67%	93,970
Sep 29, 2026	16.56	17.28	16.26	16.45	16.45	-1.97%	183,520
Sep 28, 2026	17.45	17.45	16.31	16.78	16.78	-0.42%	79,606
Sep 25, 2026	16.60	17.48	16.60	16.85	16.85	-0.82%	87,300
Sep 24, 2026	16.57	17.09	16.57	16.99	16.99	1.55%	111,251
Sep 23, 2026	16.59	17.05	16.50	16.73	16.73	0.84%	104,278
Sep 22, 2026	17.00	17.00	16.46	16.59	16.59	0.91%	157,941
Sep 21, 2026	16.45	16.79	16.28	16.44	16.44	0.37%	101,060
Sep 18, 2026	16.81	17.73	16.16	16.38	16.38	-3.70%	395,977
Sep 17, 2026	17.97	17.97	16.80	17.01	17.01	-2.91%	195,711
Sep 16, 2026	17.01	17.93	17.01	17.52	17.52	1.33%	72,492
Sep 15, 2026	17.71	18.29	17.16	17.29	17.29	-4.26%	144,053
Sep 11, 2026	18.30	18.70	17.61	18.06	18.06	-1.20%	89,366
Sep 10, 2026	18.45	18.70	18.20	18.28	18.28	-0.87%	61,751
Sep 9, 2026	18.97	18.97	18.34	18.44	18.44	-1.13%	52,156
Sep 8, 2026	18.66	18.99	18.50	18.65	18.65	0.05%	31,756
Sep 7, 2026	18.70	19.00	18.60	18.64	18.64	0.05%	83,413
Sep 4, 2026	18.99	18.99	18.50	18.63	18.63	-0.43%	83,646
Sep 3, 2026	19.45	19.45	18.54	18.71	18.71	-0.43%	108,785
Sep 2, 2026	19.51	19.71	18.40	18.79	18.79	-2.74%	202,367
Sep 1, 2026	19.11	19.99	19.11	19.32	19.32	-0.05%	70,590
Aug 31, 2026	19.37	20.15	19.02	19.33	19.33	-0.21%	64,609
Aug 28, 2026	19.98	19.98	19.02	19.37	19.37	-0.72%	68,962
Aug 27, 2026	20.00	20.05	19.40	19.51	19.51	-2.45%	132,293
Aug 26, 2026	19.89	20.20	19.75	20.00	20.00	0.81%	39,142
Aug 25, 2026	19.94	20.00	19.75	19.84	19.84	-0.25%	43,062
Aug 24, 2026	20.75	20.75	19.70	19.89	19.89	-1.73%	109,199
Aug 21, 2026	19.62	20.28	19.62	20.24	20.24	3.11%	71,117
Aug 20, 2026	20.40	20.40	19.19	19.63	19.63	-2.82%	69,526
Aug 19, 2026	20.35	20.40	20.00	20.20	20.20	-0.30%	66,005
Aug 18, 2026	20.14	20.42	19.98	20.26	20.26	0.60%	75,863
Aug 17, 2026	20.80	20.88	20.05	20.14	20.14	1.21%	172,652
Aug 14, 2026	20.24	20.44	19.80	19.90	19.90	-0.70%	45,674
Aug 13, 2026	19.80	20.46	19.80	20.04	20.04	0.20%	33,915
Aug 12, 2026	20.67	20.67	19.66	20.00	20.00	-1.91%	131,126
Aug 11, 2026	21.45	21.45	20.26	20.39	20.39	-3.46%	146,551
Aug 10, 2026	21.46	21.95	21.03	21.12	21.12	-1.35%	69,823
Aug 7, 2026	21.45	21.45	20.81	21.41	21.41	1.71%	40,270
Aug 6, 2026	21.39	21.39	20.90	21.05	21.05	0.77%	17,630
Aug 5, 2026	21.15	21.33	20.75	20.89	20.89	-0.76%	55,132
Aug 4, 2026	20.95	21.40	20.80	21.05	21.05	-1.50%	90,690
Aug 3, 2026	21.70	21.95	20.42	21.37	21.37	-0.56%	164,617
Jul 31, 2026	21.79	21.79	21.10	21.49	21.49	-1.15%	22,170
Jul 30, 2026	20.75	22.34	20.75	21.74	21.74	0.60%	83,747
Jul 29, 2026	21.00	22.05	20.90	21.61	21.61	2.90%	62,651
Jul 28, 2026	21.29	21.32	20.80	21.00	21.00	-0.24%	81,170