Hillstone Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	17.99	18.33	17.80	18.17	18.17	1.79%	1,647,745
Dec 30, 2025	18.13	18.35	17.80	17.85	17.85	-1.71%	1,451,448
Dec 29, 2025	18.12	18.28	17.93	18.16	18.16	0.28%	1,708,863
Dec 26, 2025	17.86	18.69	17.76	18.11	18.11	1.57%	2,740,127
Dec 25, 2025	17.71	17.93	17.65	17.83	17.83	0.34%	1,272,760
Dec 24, 2025	17.44	17.83	17.43	17.77	17.77	1.89%	1,443,932
Dec 23, 2025	17.90	18.08	17.43	17.44	17.44	-1.36%	2,123,574
Dec 22, 2025	18.00	18.07	17.66	17.68	17.68	-0.17%	1,551,784
Dec 19, 2025	17.85	18.05	17.69	17.71	17.71	0.34%	1,619,838
Dec 18, 2025	17.70	17.96	17.35	17.65	17.65	-0.17%	1,269,523
Dec 17, 2025	17.44	17.71	17.08	17.68	17.68	0.74%	1,459,279
Dec 16, 2025	17.85	17.85	17.40	17.55	17.55	-1.24%	1,465,286
Dec 15, 2025	18.02	18.18	17.70	17.77	17.77	-1.39%	1,646,066
Dec 12, 2025	17.90	18.15	17.72	18.02	18.02	0.95%	1,616,264
Dec 11, 2025	18.40	18.40	17.79	17.85	17.85	-2.83%	2,146,494
Dec 10, 2025	18.78	18.86	18.23	18.37	18.37	-2.96%	2,293,620