Hunting PLC (HNTIY)
OTCMKTS · Delayed Price · Currency is USD
5.20
+0.14 (2.77%)
Sep 8, 2026, 12:11 PM EST
HNTIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | - | -5.01% | 1 |
| Sep 4, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -4.97% | 311 |
| Sep 3, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 10.77% | 283 |
| Sep 2, 2026 | 5.85 | 5.85 | 5.20 | 5.20 | 5.20 | -4.36% | 594 |
| Sep 1, 2026 | 5.33 | 5.44 | 5.33 | 5.44 | 5.44 | -3.77% | 291 |
| Aug 31, 2026 | 5.52 | 5.65 | 5.52 | 5.65 | 5.65 | 2.71% | 367 |
| Aug 28, 2026 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | 4.10% | 550 |
| Aug 25, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.30% | 447 |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -16.93% | 236 |
| Aug 20, 2026 | 6.41 | 6.41 | 6.38 | 6.38 | 6.38 | 6.87% | 1,206 |
| Aug 19, 2026 | 6.13 | 6.13 | 5.97 | 5.97 | 5.97 | -10.32% | 428 |
| Aug 18, 2026 | 7.07 | 7.07 | 6.32 | 6.66 | 6.66 | 10.03% | 463 |
| Aug 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.20% | 246 |
| Aug 12, 2026 | 6.47 | 6.47 | 6.45 | 6.45 | 6.45 | 0.19% | 769 |
| Aug 11, 2026 | 6.37 | 6.44 | 6.37 | 6.44 | 6.44 | 5.45% | 316 |
| Aug 10, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2.64% | 285 |
| Aug 7, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | -1.24% | 357 |
| Aug 5, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -4.32% | 266 |
| Aug 3, 2026 | 6.12 | 6.29 | 6.07 | 6.29 | 6.29 | 5.08% | 977 |
| Jul 30, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2.39% | 202 |
| Jul 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.49% | 246 |
| Jul 28, 2026 | 6.21 | 6.21 | 6.00 | 6.00 | 6.00 | -3.76% | 434 |
| Jul 27, 2026 | 6.21 | 6.23 | 5.84 | 6.23 | 6.23 | -8.19% | 633 |
| Jul 24, 2026 | 5.98 | 6.79 | 5.98 | 6.79 | 6.79 | 7.51% | 856 |
| Jul 23, 2026 | 6.33 | 6.33 | 6.32 | 6.32 | 6.32 | 6.87% | 590 |
| Jul 21, 2026 | 6.14 | 6.14 | 5.91 | 5.91 | 5.91 | 2.24% | 303 |
| Jul 20, 2026 | 5.87 | 6.50 | 5.78 | 5.78 | 5.78 | -2.14% | 931 |
| Jul 17, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -3.88% | 189 |
| Jul 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.43% | 193 |
| Jul 14, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 5.98% | 267 |
| Jul 13, 2026 | 5.93 | 6.07 | 5.66 | 6.07 | 6.07 | 9.91% | 824 |
| Jul 10, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -5.52% | 338 |
| Jul 9, 2026 | 5.69 | 5.84 | 5.69 | 5.84 | 5.84 | 5.93% | 1,522 |
| Jul 7, 2026 | 5.37 | 5.52 | 5.37 | 5.52 | 5.52 | -6.09% | 2,298 |
| Jul 2, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.36% | 155 |
| Jul 1, 2026 | 5.55 | 5.87 | 5.55 | 5.85 | 5.85 | -1.81% | 1,220 |
| Jun 30, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.40% | 197 |
| Jun 29, 2026 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | 1.65% | 685 |
| Jun 24, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -7.46% | 548 |
| Jun 23, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -5.39% | 238 |
| Jun 22, 2026 | 6.25 | 6.67 | 6.25 | 6.67 | 6.67 | 6.89% | 1,626 |
| Jun 18, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -10.22% | 409 |
| Jun 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.45% | 1,828 |
| Jun 15, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.12% | 179 |
| Jun 12, 2026 | 6.51 | 6.54 | 6.51 | 6.54 | 6.54 | 6.29% | 791 |
| Jun 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.30% | 175 |
| Jun 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.43% | 171 |
| Jun 9, 2026 | 6.33 | 6.33 | 6.08 | 6.27 | 6.27 | -0.19% | 507 |
| Jun 8, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 4.88% | 136 |
| Jun 4, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.49% | 171 |