Hilton Metal Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	15.89	15.89	15.16	15.40	15.40	0.20%	102,673
Nov 9, 2026	15.41	15.55	15.08	15.37	15.37	0.13%	26,218
Nov 8, 2026	14.66	15.50	14.66	15.35	15.35	5.21%	43,656
Nov 6, 2026	14.55	15.50	14.50	14.59	14.59	-2.73%	156,806
Nov 5, 2026	15.96	15.96	14.61	15.00	15.00	-1.70%	175,703
Nov 4, 2026	15.70	15.70	15.02	15.26	15.26	-1.04%	114,234
Nov 3, 2026	15.60	15.67	15.05	15.42	15.42	0.06%	57,259
Nov 2, 2026	15.82	16.14	15.10	15.41	15.41	-2.53%	96,234
Oct 30, 2026	16.10	16.10	15.52	15.81	15.81	0.76%	62,267
Oct 29, 2026	16.39	16.39	15.10	15.69	15.69	0.32%	80,522
Oct 28, 2026	16.00	16.01	15.12	15.64	15.64	1.16%	56,283
Oct 27, 2026	15.18	15.69	14.88	15.46	15.46	4.39%	42,466
Oct 26, 2026	14.44	15.17	14.41	14.81	14.81	2.56%	58,964
Oct 23, 2026	15.60	15.60	14.34	14.44	14.44	-3.73%	149,038
Oct 22, 2026	16.18	16.18	14.80	15.00	15.00	-4.15%	162,517
Oct 21, 2026	16.60	16.60	15.55	15.65	15.65	-2.55%	64,496
Oct 19, 2026	16.66	16.66	15.38	16.06	16.06	-0.80%	85,088
Oct 16, 2026	16.25	16.47	16.00	16.19	16.19	0.94%	57,008
Oct 15, 2026	16.86	16.86	16.00	16.04	16.04	-0.62%	39,856
Oct 14, 2026	16.84	16.84	16.10	16.14	16.14	-1.53%	72,886
Oct 13, 2026	16.99	16.99	15.60	16.39	16.39	-2.03%	141,425
Oct 12, 2026	16.89	17.50	15.30	16.73	16.73	3.34%	119,734
Oct 9, 2026	16.69	16.69	16.05	16.19	16.19	-0.92%	63,427
Oct 8, 2026	16.88	16.95	16.20	16.34	16.34	-1.45%	67,908
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