HitGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	30.69	31.12	29.60	30.49	30.49	-2.49%	11,185,870
Sep 10, 2026	32.11	32.13	30.88	31.27	31.27	-3.49%	12,113,727
Sep 9, 2026	31.89	33.30	31.72	32.40	32.40	-0.15%	19,468,406
Sep 8, 2026	31.66	32.65	31.13	32.45	32.45	2.72%	19,797,185
Sep 7, 2026	31.97	32.29	31.35	31.59	31.59	0.48%	10,721,359
Sep 4, 2026	32.70	32.89	31.13	31.44	31.44	-2.99%	15,351,798
Sep 3, 2026	32.40	33.00	31.58	32.41	32.41	0.12%	13,575,685
Sep 2, 2026	32.47	32.98	31.70	32.37	32.37	-0.19%	16,871,672
Sep 1, 2026	32.06	32.91	31.50	32.43	32.43	0.59%	13,979,236
Aug 31, 2026	31.01	32.34	30.90	32.24	32.24	-1.89%	16,937,422
Aug 28, 2026	33.65	34.55	32.81	32.86	32.86	-2.55%	16,350,367
Aug 27, 2026	34.79	35.34	32.93	33.72	33.72	-0.27%	18,893,289
Aug 26, 2026	34.88	35.48	33.44	33.81	33.81	-3.21%	17,680,281
Aug 25, 2026	34.34	35.53	33.63	34.93	34.93	0.72%	19,059,939
Aug 24, 2026	36.63	37.25	34.24	34.68	34.68	-4.09%	16,207,078
Aug 21, 2026	37.16	38.00	35.66	36.16	36.16	-6.56%	24,474,052
Aug 20, 2026	38.00	40.57	36.68	38.70	38.70	10.10%	32,593,295
Aug 19, 2026	37.70	37.99	34.96	35.15	35.15	-6.66%	20,723,868
Aug 18, 2026	38.20	38.58	37.47	37.66	37.66	-1.90%	16,372,491
Aug 17, 2026	38.58	38.80	37.42	38.39	38.39	-0.65%	21,733,868
Aug 14, 2026	39.50	40.10	37.49	38.64	38.64	-3.06%	30,965,601
Aug 13, 2026	37.95	41.78	37.05	39.86	39.86	5.17%	34,642,314
Aug 12, 2026	37.35	39.20	36.95	37.90	37.90	0.85%	26,994,529
Aug 11, 2026	36.13	38.92	35.73	37.58	37.58	3.30%	36,630,832
Aug 10, 2026	35.00	38.94	34.80	36.38	36.38	7.28%	45,507,259
Aug 7, 2026	30.50	34.05	30.36	33.91	33.91	9.81%	28,404,560
Aug 6, 2026	30.93	31.55	30.15	30.88	30.88	0.10%	13,670,398
Aug 5, 2026	29.75	31.21	29.72	30.85	30.85	1.75%	17,083,360
Aug 4, 2026	27.38	30.46	26.90	30.32	30.32	14.67%	24,398,001
Aug 3, 2026	27.56	28.05	26.18	26.44	26.44	-4.24%	13,155,901
Jul 31, 2026	26.90	28.40	26.85	27.61	27.61	4.98%	14,677,839
Jul 30, 2026	28.34	28.34	26.27	26.30	26.30	-8.49%	15,580,603
Jul 29, 2026	28.32	29.15	27.81	28.74	28.74	1.70%	11,975,464
Jul 28, 2026	29.50	29.78	28.00	28.26	28.26	-4.72%	13,843,607
Jul 27, 2026	27.34	29.78	27.22	29.66	29.66	7.35%	21,360,625
Jul 24, 2026	28.60	29.56	27.40	27.63	27.63	-2.37%	19,050,441
Jul 23, 2026	28.10	30.22	27.95	28.30	28.30	0.35%	18,491,070
Jul 22, 2026	28.40	30.45	28.11	28.20	28.20	-2.49%	18,453,424
Jul 21, 2026	28.23	29.18	25.85	28.92	28.92	1.72%	23,090,104
Jul 20, 2026	30.18	30.20	27.77	28.43	28.43	-4.28%	23,435,684
Jul 17, 2026	32.50	32.59	27.99	29.70	29.70	-9.95%	36,208,140
Jul 16, 2026	35.50	36.45	32.64	32.98	32.98	-9.84%	32,640,612
Jul 15, 2026	35.17	38.67	35.01	36.58	36.58	2.98%	42,420,013
Jul 14, 2026	34.80	36.20	33.00	35.52	35.52	-0.03%	26,690,586
Jul 13, 2026	35.87	37.65	34.40	35.53	35.53	-0.95%	32,115,191
Jul 10, 2026	32.90	36.90	32.60	35.87	35.87	7.23%	33,818,051
Jul 9, 2026	30.73	34.34	30.12	33.45	33.45	9.10%	27,229,569
Jul 8, 2026	32.25	33.00	30.66	30.66	30.66	-4.49%	19,115,130
Jul 7, 2026	33.00	34.38	31.90	32.10	32.10	-4.61%	20,574,810
Jul 6, 2026	32.43	34.84	31.82	33.65	33.65	3.83%	28,707,754