Hilton Metal Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	21.35	21.69	20.51	21.05	21.05	-0.43%	67,070
Jul 24, 2026	21.22	21.40	20.60	21.14	21.14	0.19%	49,313
Jul 23, 2026	21.34	21.35	20.99	21.10	21.10	-1.45%	66,795
Jul 22, 2026	22.55	22.55	21.04	21.41	21.41	-3.30%	157,843
Jul 21, 2026	21.80	23.00	21.80	22.14	22.14	-3.49%	208,297
Jul 20, 2026	22.94	22.94	22.94	22.94	22.94	-4.97%	99,996
Jul 17, 2026	25.13	25.13	24.10	24.14	24.14	0.84%	428,851
Jul 16, 2026	22.99	23.94	22.99	23.94	23.94	5.00%	127,459
Jul 15, 2026	22.00	23.11	21.91	22.80	22.80	3.54%	54,431
Jul 14, 2026	22.38	22.55	21.80	22.02	22.02	-1.26%	90,509
Jul 13, 2026	23.45	23.45	22.25	22.30	22.30	-3.96%	230,984
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