HitGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.13	25.06	23.06	24.89	24.89	7.05%	17,863,247
Mar 26, 2026	23.80	24.20	23.11	23.25	23.25	-2.31%	7,024,004
Mar 25, 2026	23.88	24.27	23.60	23.80	23.80	0.46%	9,037,074
Mar 24, 2026	23.07	23.70	22.75	23.69	23.69	4.36%	9,361,887
Mar 23, 2026	24.13	24.37	22.42	22.70	22.70	-6.78%	12,915,680
Mar 20, 2026	24.55	25.35	24.35	24.35	24.35	-1.85%	7,306,092
Mar 19, 2026	25.10	25.55	24.77	24.81	24.81	-3.12%	7,562,128
Mar 18, 2026	25.18	25.70	25.14	25.61	25.61	1.63%	6,871,041
Mar 17, 2026	25.89	26.09	25.10	25.20	25.20	-2.70%	10,817,380
Mar 16, 2026	25.82	26.30	25.50	25.90	25.90	0.47%	10,305,460
Mar 13, 2026	26.29	26.49	25.70	25.78	25.78	-2.20%	8,361,392
Mar 12, 2026	27.40	27.40	26.11	26.36	26.36	-3.09%	8,664,355
Mar 11, 2026	27.90	27.98	27.18	27.20	27.20	-1.81%	8,975,341
Mar 10, 2026	27.10	27.78	27.10	27.70	27.70	3.17%	9,307,504
Mar 9, 2026	26.37	27.00	25.90	26.85	26.85	-1.00%	10,464,280
Mar 6, 2026	26.35	27.66	26.23	27.12	27.12	2.22%	10,411,497
Mar 5, 2026	26.65	26.96	26.20	26.53	26.53	1.41%	9,950,771
Mar 4, 2026	26.11	27.05	25.95	26.16	26.16	-1.39%	11,118,181
Mar 3, 2026	28.31	28.61	26.40	26.53	26.53	-6.09%	13,936,280
Mar 2, 2026	28.79	29.35	27.98	28.25	28.25	-3.52%	11,489,760
Feb 27, 2026	29.00	29.53	28.90	29.28	29.28	0.17%	6,269,720
Feb 26, 2026	29.70	29.74	28.98	29.23	29.23	-1.25%	6,623,246
Feb 25, 2026	29.06	29.71	28.78	29.60	29.60	1.82%	8,216,698
Feb 24, 2026	29.93	30.36	29.00	29.07	29.07	-1.29%	8,857,204
Feb 13, 2026	30.17	30.32	29.45	29.45	29.45	-2.68%	7,076,517
Feb 12, 2026	29.80	30.72	29.65	30.26	30.26	1.44%	8,159,107
Feb 11, 2026	30.25	30.44	29.72	29.83	29.83	-1.39%	8,234,512
Feb 10, 2026	30.22	30.88	29.98	30.25	30.25	0.46%	10,205,660
Feb 9, 2026	30.49	30.49	29.69	30.11	30.11	0.90%	9,906,813
Feb 6, 2026	30.10	30.66	29.67	29.84	29.84	-1.32%	9,683,825
Feb 5, 2026	30.80	31.09	30.17	30.24	30.24	-2.80%	10,274,800
Feb 4, 2026	31.14	31.72	30.65	31.11	31.11	-0.70%	10,227,490
Feb 3, 2026	30.70	31.44	30.44	31.33	31.33	2.49%	9,866,254
Feb 2, 2026	30.80	31.79	30.52	30.57	30.57	-1.74%	12,045,448
Jan 30, 2026	32.01	32.46	30.54	31.11	31.11	-3.45%	18,367,850
Jan 29, 2026	31.50	34.10	31.00	32.22	32.22	0.50%	26,473,620
Jan 28, 2026	32.86	33.55	31.90	32.06	32.06	-2.43%	19,252,060
Jan 27, 2026	32.62	33.08	31.40	32.86	32.86	1.55%	16,267,577
Jan 26, 2026	34.00	34.18	32.36	32.36	32.36	-3.69%	19,375,600
Jan 23, 2026	33.13	34.93	32.75	33.60	33.60	2.91%	26,570,770
Jan 22, 2026	32.50	33.35	32.20	32.65	32.65	-0.55%	14,130,890
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