Hillstone Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	15.70	15.70	14.50	14.61	14.61	-8.29%	3,387,353
Mar 20, 2026	16.69	16.94	15.89	15.93	15.93	-4.72%	2,380,923
Mar 19, 2026	17.00	17.03	16.60	16.72	16.72	-2.22%	1,247,362
Mar 18, 2026	16.56	17.12	16.56	17.10	17.10	3.51%	1,598,391
Mar 17, 2026	17.13	17.14	16.45	16.52	16.52	-2.82%	1,553,894
Mar 16, 2026	16.89	17.04	16.59	17.00	17.00	-	2,339,759
Mar 13, 2026	17.31	17.47	16.96	17.00	17.00	-2.69%	2,662,533
Mar 12, 2026	17.77	17.90	17.35	17.47	17.47	-1.47%	2,201,486
Mar 11, 2026	18.08	18.38	17.70	17.73	17.73	-1.34%	3,163,385
Mar 10, 2026	17.45	18.14	17.43	17.97	17.97	3.28%	3,339,647
Mar 9, 2026	16.80	17.57	16.60	17.40	17.40	2.84%	3,111,733
Mar 6, 2026	16.67	16.97	16.50	16.92	16.92	1.68%	1,643,300
Mar 5, 2026	16.30	16.81	16.30	16.64	16.64	3.42%	1,875,035
Mar 4, 2026	16.10	16.39	16.00	16.09	16.09	-0.98%	1,927,697
Mar 3, 2026	17.00	17.23	16.16	16.25	16.25	-4.64%	3,469,963
Mar 2, 2026	17.85	17.90	17.01	17.04	17.04	-6.27%	4,644,035
Feb 27, 2026	17.59	18.26	17.54	18.18	18.18	2.89%	3,546,318
Feb 26, 2026	17.60	17.71	17.41	17.67	17.67	0.57%	2,471,859
Feb 25, 2026	17.85	17.97	17.54	17.57	17.57	-1.07%	2,948,954
Feb 24, 2026	18.21	18.57	17.74	17.76	17.76	-2.58%	4,178,895
Feb 13, 2026	17.90	18.77	17.90	18.23	18.23	1.33%	3,224,647
Feb 12, 2026	18.00	18.14	17.75	17.99	17.99	0.33%	1,970,314
Feb 11, 2026	17.85	18.28	17.78	17.93	17.93	0.45%	2,158,078
Feb 10, 2026	18.00	18.10	17.83	17.85	17.85	-0.39%	2,619,122
Feb 9, 2026	17.70	18.05	17.70	17.92	17.92	2.99%	2,857,220
Feb 6, 2026	17.66	17.73	17.26	17.40	17.40	-1.02%	2,535,037
Feb 5, 2026	17.57	17.83	17.56	17.58	17.58	-1.35%	1,969,589
Feb 4, 2026	18.01	18.07	17.44	17.82	17.82	-1.60%	3,762,962
Feb 3, 2026	17.60	18.48	17.45	18.11	18.11	4.08%	3,314,472
Feb 2, 2026	17.70	17.89	17.32	17.40	17.40	-1.97%	3,118,533
Jan 30, 2026	18.12	18.26	17.57	17.75	17.75	-1.55%	3,503,444
Jan 29, 2026	18.18	18.75	17.93	18.03	18.03	-0.39%	3,816,676
Jan 28, 2026	19.00	19.01	18.07	18.10	18.10	-6.80%	5,818,713
Jan 27, 2026	19.33	19.59	18.75	19.42	19.42	0.21%	2,624,740
Jan 26, 2026	19.74	19.89	19.08	19.38	19.38	-1.82%	3,082,527
Jan 23, 2026	19.64	19.80	19.52	19.74	19.74	0.51%	3,081,965
Jan 22, 2026	19.22	19.73	19.02	19.64	19.64	2.03%	3,034,286
Jan 21, 2026	19.21	19.48	19.12	19.25	19.25	-1.03%	2,393,388
Jan 20, 2026	19.80	19.80	19.13	19.45	19.45	-1.22%	2,966,292
Jan 19, 2026	19.76	19.93	19.39	19.69	19.69	-1.01%	3,461,855
Jan 16, 2026	20.31	20.55	19.50	19.89	19.89	-2.69%	5,736,615
Jan 15, 2026	21.20	21.66	19.91	20.44	20.44	2.71%	8,268,581
Jan 14, 2026	19.56	20.50	19.56	19.90	19.90	1.74%	5,340,298
Jan 13, 2026	19.80	20.17	19.40	19.56	19.56	-0.76%	4,990,876
Jan 12, 2026	19.03	19.73	19.00	19.71	19.71	4.67%	5,062,805
Jan 9, 2026	18.49	18.93	18.34	18.83	18.83	2.23%	3,314,279
Jan 8, 2026	18.16	18.49	18.15	18.42	18.42	1.43%	2,853,710
Jan 7, 2026	18.45	18.54	18.06	18.16	18.16	-1.04%	2,679,370
Jan 6, 2026	18.60	18.60	18.27	18.35	18.35	-0.76%	2,279,686
Jan 5, 2026	18.23	18.56	18.14	18.49	18.49	1.76%	2,059,389