HitGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	25.66	25.96	24.70	24.95	24.83	-4.52%	12,564,920
Jun 10, 2026	26.61	27.07	25.88	26.13	26.00	-1.77%	9,047,148
Jun 9, 2026	25.78	26.79	25.10	26.60	26.47	3.87%	9,328,247
Jun 8, 2026	25.80	26.69	25.20	25.61	25.48	-4.83%	12,084,424
Jun 5, 2026	26.97	27.91	26.80	26.91	26.78	1.66%	13,487,000
Jun 4, 2026	26.40	26.86	26.05	26.47	26.34	-0.53%	9,842,668
Jun 3, 2026	27.01	27.43	26.38	26.61	26.48	-2.28%	14,037,770
Jun 2, 2026	27.05	28.10	26.58	27.23	27.10	-0.66%	13,226,260
Jun 1, 2026	29.58	29.66	27.41	27.41	27.28	-7.49%	18,791,540
May 29, 2026	30.05	30.88	28.19	29.63	29.48	-0.60%	25,419,050
May 28, 2026	31.34	31.34	29.35	29.81	29.66	-5.81%	25,163,620
May 27, 2026	32.98	33.98	31.43	31.65	31.49	-4.98%	28,837,250
May 26, 2026	31.28	33.35	30.80	33.31	33.15	5.44%	30,039,980
May 25, 2026	31.19	32.60	30.99	31.59	31.43	-0.03%	22,817,760
May 22, 2026	30.50	32.34	29.43	31.60	31.44	5.30%	33,914,300