HitGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.05	30.88	28.19	29.63	29.63	-0.60%	25,419,050
May 28, 2026	31.34	31.34	29.35	29.81	29.81	-5.81%	25,163,620
May 27, 2026	32.98	33.98	31.43	31.65	31.65	-4.98%	28,837,255
May 26, 2026	31.28	33.35	30.80	33.31	33.31	5.44%	30,039,980
May 25, 2026	31.19	32.60	30.99	31.59	31.59	-0.03%	22,817,760
May 22, 2026	30.50	32.34	29.43	31.60	31.60	5.30%	33,914,303
May 21, 2026	29.04	31.16	28.78	30.01	30.01	3.23%	32,612,311
May 20, 2026	28.60	29.79	28.12	29.07	29.07	1.29%	18,123,330
May 19, 2026	27.64	29.56	27.64	28.70	28.70	2.14%	17,156,920
May 18, 2026	30.69	30.69	27.87	28.10	28.10	-6.02%	29,867,110
May 15, 2026	28.40	30.50	28.33	29.90	29.90	5.06%	26,856,260
May 14, 2026	29.50	29.57	28.17	28.46	28.46	-3.98%	16,306,390
May 13, 2026	29.37	29.99	29.00	29.64	29.64	-0.07%	20,674,910
May 12, 2026	27.20	30.35	26.88	29.66	29.66	7.93%	36,581,280
May 11, 2026	27.27	27.97	25.82	27.48	27.48	1.78%	30,642,000
May 8, 2026	27.40	27.50	26.50	27.00	27.00	-7.02%	32,583,110
May 7, 2026	28.99	29.67	28.65	29.04	29.04	0.14%	20,457,280
May 6, 2026	28.35	29.24	28.21	29.00	29.00	1.36%	24,131,120
Apr 30, 2026	28.10	29.00	27.32	28.61	28.61	2.58%	25,582,040
Apr 29, 2026	27.64	28.68	26.76	27.89	27.89	5.92%	28,055,240
Apr 28, 2026	26.58	27.75	26.23	26.33	26.33	-1.02%	17,967,240
Apr 27, 2026	26.20	26.80	26.00	26.60	26.60	1.33%	9,632,049
Apr 24, 2026	26.82	26.95	26.12	26.25	26.25	-2.09%	11,953,790
Apr 23, 2026	27.20	27.76	26.55	26.81	26.81	-2.51%	14,767,990
Apr 22, 2026	26.24	27.55	26.01	27.50	27.50	5.44%	21,204,340
Apr 21, 2026	26.65	26.88	25.72	26.08	26.08	-2.90%	15,213,870
Apr 20, 2026	27.11	27.20	26.54	26.86	26.86	-0.19%	13,282,390
Apr 17, 2026	27.20	27.33	26.61	26.91	26.91	-1.90%	14,172,960
Apr 16, 2026	27.53	27.65	26.82	27.43	27.43	-1.15%	16,628,340
Apr 15, 2026	28.32	28.50	26.86	27.75	27.75	1.24%	28,847,880
Apr 14, 2026	26.50	27.45	26.16	27.41	27.41	4.26%	18,310,560
Apr 13, 2026	26.30	26.76	26.03	26.29	26.29	-1.54%	11,448,890
Apr 10, 2026	26.70	27.46	26.40	26.70	26.70	-0.34%	16,485,640
Apr 9, 2026	26.59	27.65	26.58	26.79	26.79	-1.25%	17,339,250
Apr 8, 2026	26.66	27.25	26.31	27.13	27.13	4.91%	19,597,920
Apr 7, 2026	26.50	26.61	25.20	25.86	25.86	-1.11%	18,456,310
Apr 3, 2026	27.17	27.29	26.10	26.15	26.15	-5.97%	27,272,620
Apr 2, 2026	27.30	28.55	26.70	27.81	27.81	-0.14%	34,486,290
Apr 1, 2026	25.78	28.00	25.35	27.85	27.85	8.03%	36,947,820
Mar 31, 2026	25.17	26.78	25.17	25.78	25.78	1.38%	20,843,730
Mar 30, 2026	24.81	26.15	24.81	25.43	25.43	2.17%	21,693,090
Mar 27, 2026	23.13	25.06	23.06	24.89	24.89	7.05%	17,863,240
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