Hillstone Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	17.87	18.07	17.30	17.46	17.46	-2.73%	2,428,206
May 26, 2026	18.64	18.66	17.68	17.95	17.95	-4.42%	4,698,270
May 25, 2026	17.74	19.03	17.74	18.78	18.78	5.74%	6,596,141
May 22, 2026	17.20	18.08	16.81	17.76	17.76	4.29%	3,402,170
May 21, 2026	17.74	18.05	16.90	17.03	17.03	-3.89%	3,287,783
May 20, 2026	17.75	18.06	17.63	17.72	17.72	-0.51%	2,852,331
May 19, 2026	17.01	17.98	17.01	17.81	17.81	4.03%	4,000,260
May 18, 2026	16.42	17.34	16.21	17.12	17.12	3.63%	3,804,524
May 15, 2026	16.40	16.87	16.40	16.52	16.52	0.06%	2,303,970
May 14, 2026	16.82	17.00	16.46	16.51	16.51	-1.26%	2,966,487
May 13, 2026	16.58	16.88	16.46	16.72	16.72	1.39%	2,893,487
May 12, 2026	17.10	17.10	16.43	16.49	16.49	-3.17%	2,936,906
May 11, 2026	16.90	17.15	16.80	17.03	17.03	0.59%	3,194,365
May 8, 2026	17.16	17.45	16.90	16.93	16.93	1.50%	3,278,756
May 7, 2026	16.58	16.85	16.48	16.68	16.68	-	2,404,999
May 6, 2026	16.80	16.97	16.57	16.68	16.68	0.66%	3,346,304
Apr 30, 2026	16.51	16.77	16.30	16.57	16.57	1.35%	1,875,363
Apr 29, 2026	15.95	16.43	15.95	16.35	16.35	2.19%	2,001,025
Apr 28, 2026	15.93	16.40	15.93	16.00	16.00	0.06%	2,878,238
Apr 27, 2026	15.74	16.12	15.50	15.99	15.99	3.36%	4,399,868
Apr 24, 2026	15.15	15.58	15.00	15.47	15.47	1.51%	1,910,142
Apr 23, 2026	15.50	15.60	15.19	15.24	15.24	-2.18%	1,578,351
Apr 22, 2026	15.70	15.70	15.30	15.58	15.58	0.97%	1,362,599
Apr 21, 2026	15.56	15.57	15.28	15.43	15.43	-0.45%	1,362,469
Apr 20, 2026	15.56	15.70	15.46	15.50	15.50	-0.39%	1,518,903
Apr 17, 2026	15.72	15.77	15.37	15.56	15.56	-1.33%	1,582,322
Apr 16, 2026	15.25	15.84	15.25	15.77	15.77	3.41%	2,556,297
Apr 15, 2026	15.29	15.45	15.14	15.25	15.25	-0.39%	1,577,567
Apr 14, 2026	15.25	15.49	15.17	15.31	15.31	1.06%	1,855,516
Apr 13, 2026	15.06	15.16	14.90	15.15	15.15	0.60%	1,244,811
Apr 10, 2026	15.03	15.35	15.01	15.06	15.06	1.55%	1,502,505
Apr 9, 2026	15.38	15.39	14.81	14.83	14.83	-2.88%	1,884,291
Apr 8, 2026	14.94	15.33	14.94	15.27	15.27	4.66%	2,190,609
Apr 7, 2026	14.13	14.70	14.13	14.59	14.59	3.11%	2,229,142
Apr 3, 2026	14.52	14.63	14.08	14.15	14.15	-2.55%	1,612,825
Apr 2, 2026	14.81	15.00	14.32	14.52	14.52	-3.33%	2,095,971
Apr 1, 2026	14.91	15.20	14.78	15.02	15.02	2.88%	2,526,636
Mar 31, 2026	14.87	15.23	14.60	14.60	14.60	-3.12%	2,696,154
Mar 30, 2026	14.85	15.23	14.74	15.07	15.07	-2.08%	2,765,412
Mar 27, 2026	14.92	15.39	14.72	15.39	15.39	3.08%	2,166,312
Mar 26, 2026	15.44	15.46	14.79	14.93	14.93	-3.30%	1,920,761
Mar 25, 2026	15.41	15.69	15.35	15.44	15.44	0.39%	2,095,933
Mar 24, 2026	15.09	15.39	14.72	15.38	15.38	5.27%	2,729,359
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