HitGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	32.65	33.90	32.08	32.83	32.83	-0.33%	16,413,880
Jan 20, 2026	33.20	33.80	32.13	32.94	32.94	0.43%	24,381,550
Jan 19, 2026	33.63	34.33	32.69	32.80	32.80	-6.82%	29,219,350
Jan 16, 2026	36.50	37.48	35.01	35.20	35.20	-5.88%	33,521,230
Jan 15, 2026	37.54	38.39	36.77	37.40	37.40	-6.29%	35,700,280
Jan 14, 2026	37.92	42.98	36.86	39.91	39.91	6.43%	57,072,730
Jan 13, 2026	40.18	42.51	37.50	37.50	37.50	1.35%	59,484,890
Jan 12, 2026	34.10	37.86	33.36	37.00	37.00	13.78%	39,316,730
Jan 9, 2026	30.76	33.30	30.27	32.52	32.52	5.76%	36,967,600
Jan 8, 2026	30.04	31.39	29.89	30.75	30.75	1.02%	28,073,840
Jan 7, 2026	27.66	31.58	27.60	30.44	30.44	13.67%	44,487,740
Jan 6, 2026	26.07	27.16	25.91	26.78	26.78	2.45%	22,454,800
Jan 5, 2026	23.58	26.37	23.57	26.14	26.14	11.47%	27,708,060
Dec 31, 2025	23.99	24.09	23.40	23.45	23.45	-1.84%	7,244,651
Dec 30, 2025	24.13	24.49	23.62	23.89	23.89	0.04%	10,407,130
Dec 29, 2025	23.76	24.29	23.73	23.88	23.88	-0.38%	7,469,102
Dec 26, 2025	24.11	24.30	23.83	23.97	23.97	-1.15%	8,228,972
Dec 25, 2025	24.11	24.53	23.84	24.25	24.25	0.12%	8,382,975
Dec 24, 2025	23.96	24.63	23.82	24.22	24.22	1.13%	10,806,940
Dec 23, 2025	23.99	24.13	23.48	23.95	23.95	-0.33%	9,143,195
Dec 22, 2025	24.33	24.40	23.96	24.03	24.03	-1.40%	12,451,840
Dec 19, 2025	22.51	25.44	22.51	24.37	24.37	8.31%	20,796,140
Dec 18, 2025	22.60	22.95	22.37	22.50	22.50	-0.84%	5,745,987
Dec 17, 2025	22.37	22.74	22.20	22.69	22.69	1.29%	5,253,424
Dec 16, 2025	23.23	23.40	22.30	22.40	22.40	-3.82%	6,589,722
Dec 15, 2025	23.79	24.30	23.27	23.29	23.29	-3.52%	7,269,689
Dec 12, 2025	24.11	24.29	23.60	24.14	24.14	-0.29%	8,284,702
Dec 11, 2025	23.90	24.56	23.90	24.21	24.21	0.96%	9,073,443
Dec 10, 2025	23.60	24.10	23.38	23.98	23.98	0.25%	7,868,976
Dec 9, 2025	23.38	25.00	23.28	23.92	23.92	3.10%	15,282,494
Dec 8, 2025	22.77	23.38	22.77	23.20	23.20	1.75%	4,565,620
Dec 5, 2025	22.30	22.96	22.05	22.80	22.80	1.15%	4,057,993
Dec 4, 2025	22.34	22.63	22.18	22.54	22.54	1.12%	3,785,239
Dec 3, 2025	22.56	22.74	22.10	22.29	22.29	-1.07%	3,732,424
Dec 2, 2025	23.21	23.34	22.47	22.53	22.53	-3.43%	5,450,532
Dec 1, 2025	23.31	23.53	23.16	23.33	23.33	-0.47%	4,988,026
Nov 28, 2025	23.18	23.46	23.00	23.44	23.44	0.60%	3,925,788
Nov 27, 2025	23.15	23.55	22.96	23.30	23.30	-0.43%	6,413,360
Nov 26, 2025	22.82	24.35	22.81	23.40	23.40	2.45%	11,003,520
Nov 25, 2025	23.00	23.50	22.61	22.84	22.84	-0.26%	6,619,091
Nov 24, 2025	21.53	23.14	21.53	22.90	22.90	6.61%	10,219,230
Nov 21, 2025	22.13	22.64	21.46	21.48	21.48	-4.02%	7,764,175
Nov 20, 2025	22.99	23.23	22.30	22.38	22.38	-2.06%	4,946,452
Nov 19, 2025	23.50	23.62	22.70	22.85	22.85	-2.60%	5,824,586
Nov 18, 2025	24.11	24.28	23.33	23.46	23.46	-2.90%	7,022,662
Nov 17, 2025	24.38	24.52	23.86	24.16	24.16	-1.19%	7,997,705
Nov 14, 2025	23.66	24.99	23.66	24.45	24.45	2.30%	13,511,920
Nov 13, 2025	23.09	24.08	22.95	23.90	23.90	3.60%	10,023,570
Nov 12, 2025	22.96	23.49	22.88	23.07	23.07	1.01%	7,932,311
Nov 11, 2025	23.00	23.30	22.81	22.84	22.84	-1.51%	4,912,440