Hilton Metal Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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