HitGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,372,490
Aug 17, 2026	38.58	38.80	37.42	38.39	38.39	-0.65%	21,733,860
Aug 14, 2026	39.50	40.10	37.49	38.64	38.64	-3.06%	30,965,600
Aug 13, 2026	37.95	41.78	37.05	39.86	39.86	5.17%	34,642,310
Aug 12, 2026	37.35	39.20	36.95	37.90	37.90	0.85%	26,994,520
Aug 11, 2026	36.13	38.92	35.73	37.58	37.58	3.30%	36,630,830
Aug 10, 2026	35.00	38.94	34.80	36.38	36.38	7.28%	45,507,250
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%	13,670,390
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%	24,398,000
Aug 3, 2026	27.56	28.05	26.18	26.44	26.44	-4.24%	13,155,900
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%	19,050,440
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
Jul 3, 2026	31.21	33.35	31.20	32.41	32.41	4.38%	22,123,489
Jul 2, 2026	33.00	34.50	31.00	31.05	31.05	-6.81%	25,841,883
Jul 1, 2026	31.81	33.89	30.42	33.32	33.32	3.77%	28,133,649
Jun 30, 2026	32.50	32.60	31.43	32.11	32.11	-2.19%	22,045,163
Jun 29, 2026	30.69	33.45	30.40	32.83	32.83	7.64%	30,909,244
Jun 26, 2026	31.32	31.88	30.11	30.50	30.50	-3.51%	16,778,114
Jun 25, 2026	30.77	32.19	29.72	31.61	31.61	2.70%	27,368,305
Jun 24, 2026	30.66	31.86	30.17	30.78	30.78	0.13%	23,629,611
Jun 23, 2026	28.98	31.44	28.66	30.74	30.74	7.29%	31,638,319
Jun 22, 2026	27.35	28.68	26.00	28.65	28.65	4.07%	20,201,108
Jun 18, 2026	26.31	27.97	26.02	27.53	27.53	4.64%	13,914,260
Jun 17, 2026	26.05	26.63	25.80	26.44	26.31	0.57%	9,132,308
Jun 16, 2026	26.24	26.50	25.71	26.29	26.16	0.27%	8,294,183
Jun 15, 2026	25.93	26.32	25.72	26.22	26.09	0.42%	10,550,470
Jun 12, 2026	25.20	26.34	25.11	26.11	25.98	4.65%	12,713,020