Hunting PLC (HNTIY)
OTCMKTS · Delayed Price · Currency is USD
4.880
-0.210 (-4.13%)
Nov 6, 2026, 4:00 PM EST
HNTIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -4.13% | 520 |
| Nov 5, 2026 | 5.03 | 5.11 | 5.03 | 5.09 | 5.09 | - | 734 |
| Nov 4, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.79% | 2,190 |
| Nov 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.48% | 166 |
| Nov 2, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -6.73% | 230 |
| Oct 29, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -7.56% | 255 |
| Oct 27, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2.87% | 170 |
| Oct 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.46% | 300 |
| Oct 23, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.35% | 401 |
| Oct 22, 2026 | 5.10 | 5.19 | 5.10 | 5.19 | 5.19 | -4.77% | 747 |
| Oct 21, 2026 | 5.19 | 5.45 | 5.19 | 5.45 | 5.45 | 0.18% | 15,810 |
| Oct 20, 2026 | 5.27 | 5.44 | 5.27 | 5.44 | 5.44 | 0.93% | 573 |
| Oct 19, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.13% | 325 |
| Oct 16, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 6.39% | 139 |
| Oct 13, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -10.95% | 146 |
| Oct 12, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 8.19% | 464 |
| Oct 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.41% | 208 |
| Oct 8, 2026 | 5.07 | 5.44 | 5.07 | 5.44 | 5.44 | 5.55% | 3,240 |
| Oct 7, 2026 | 5.39 | 5.39 | 4.81 | 5.15 | 5.15 | -4.56% | 970 |
| Oct 6, 2026 | 4.81 | 5.40 | 4.81 | 5.40 | 5.40 | 3.95% | 404 |
| Oct 5, 2026 | 4.84 | 5.20 | 4.84 | 5.20 | 5.20 | 14.93% | 291 |
| Oct 2, 2026 | 5.65 | 5.66 | 4.52 | 4.52 | 4.52 | -5.62% | 1,144 |
| Oct 1, 2026 | 5.46 | 5.67 | 4.56 | 4.85 | 4.79 | -9.52% | 971 |
| Sep 30, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.29 | 1.84% | 158 |
| Sep 29, 2026 | 5.17 | 5.26 | 4.80 | 5.26 | 5.20 | 1.51% | 612 |
| Sep 25, 2026 | 5.15 | 5.18 | 5.15 | 5.18 | 5.12 | 5.93% | 344 |
| Sep 24, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.83 | -5.05% | 324 |
| Sep 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | -0.29% | 229 |
| Sep 22, 2026 | 5.20 | 5.48 | 4.80 | 5.17 | 5.11 | -3.64% | 1,315 |
| Sep 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.30 | -0.74% | 242 |
| Sep 17, 2026 | 5.66 | 5.66 | 5.20 | 5.40 | 5.34 | -3.40% | 607 |
| Sep 16, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 3.04% | 480 |
| Sep 15, 2026 | 5.20 | 5.43 | 5.20 | 5.43 | 5.36 | -1.00% | 455 |
| Sep 11, 2026 | 5.21 | 5.48 | 5.21 | 5.48 | 5.42 | -0.36% | 639 |
| Sep 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 3.70% | 296 |
| Sep 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -3.11% | 318 |
| Sep 4, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | -4.97% | 311 |
| Sep 3, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.69 | 10.77% | 283 |
| Sep 2, 2026 | 5.85 | 5.85 | 5.20 | 5.20 | 5.14 | -4.36% | 594 |
| Sep 1, 2026 | 5.33 | 5.44 | 5.33 | 5.44 | 5.37 | -3.77% | 291 |
| Aug 31, 2026 | 5.52 | 5.65 | 5.52 | 5.65 | 5.58 | 2.71% | 367 |
| Aug 28, 2026 | 5.56 | 5.56 | 5.50 | 5.50 | 5.44 | 4.10% | 550 |
| Aug 25, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.22 | -0.30% | 447 |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -16.93% | 236 |
| Aug 20, 2026 | 6.41 | 6.41 | 6.38 | 6.38 | 6.31 | 6.87% | 1,206 |
| Aug 19, 2026 | 6.13 | 6.13 | 5.97 | 5.97 | 5.90 | -10.32% | 428 |
| Aug 18, 2026 | 7.07 | 7.07 | 6.32 | 6.66 | 6.58 | 10.03% | 463 |
| Aug 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -6.20% | 246 |
| Aug 12, 2026 | 6.47 | 6.47 | 6.45 | 6.45 | 6.38 | 0.19% | 769 |
| Aug 11, 2026 | 6.37 | 6.44 | 6.37 | 6.44 | 6.36 | 5.45% | 316 |