HitGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	29.04	31.16	28.78	30.01	29.86	3.23%	32,612,310
May 20, 2026	28.60	29.79	28.12	29.07	28.93	1.29%	18,123,330
May 19, 2026	27.64	29.56	27.64	28.70	28.56	2.14%	17,156,920
May 18, 2026	30.69	30.69	27.87	28.10	27.96	-6.02%	29,867,110
May 15, 2026	28.40	30.50	28.33	29.90	29.75	5.06%	26,856,260
May 14, 2026	29.50	29.57	28.17	28.46	28.32	-3.98%	16,306,390
May 13, 2026	29.37	29.99	29.00	29.64	29.49	-0.07%	20,674,910
May 12, 2026	27.20	30.35	26.88	29.66	29.51	7.93%	36,581,280
May 11, 2026	27.27	27.97	25.82	27.48	27.34	1.78%	30,642,000
May 8, 2026	27.40	27.50	26.50	27.00	26.87	-7.02%	32,583,110
May 7, 2026	28.99	29.67	28.65	29.04	28.90	0.14%	20,457,280
May 6, 2026	28.35	29.24	28.21	29.00	28.86	1.36%	24,131,120
Apr 30, 2026	28.10	29.00	27.32	28.61	28.47	2.58%	25,582,040
Apr 29, 2026	27.64	28.68	26.76	27.89	27.75	5.92%	28,055,240
Apr 28, 2026	26.58	27.75	26.23	26.33	26.20	-1.02%	17,967,240
Apr 27, 2026	26.20	26.80	26.00	26.60	26.47	1.33%	9,632,049
Apr 24, 2026	26.82	26.95	26.12	26.25	26.12	-2.09%	11,953,790
Apr 23, 2026	27.20	27.76	26.55	26.81	26.68	-2.51%	14,767,990
Apr 22, 2026	26.24	27.55	26.01	27.50	27.36	5.44%	21,204,340
Apr 21, 2026	26.65	26.88	25.72	26.08	25.95	-2.90%	15,213,870
Apr 20, 2026	27.11	27.20	26.54	26.86	26.73	-0.19%	13,282,390
Apr 17, 2026	27.20	27.33	26.61	26.91	26.78	-1.90%	14,172,960
Apr 16, 2026	27.53	27.65	26.82	27.43	27.30	-1.15%	16,628,340
Apr 15, 2026	28.32	28.50	26.86	27.75	27.61	1.24%	28,847,880
Apr 14, 2026	26.50	27.45	26.16	27.41	27.28	4.26%	18,310,560
Apr 13, 2026	26.30	26.76	26.03	26.29	26.16	-1.54%	11,448,890
Apr 10, 2026	26.70	27.46	26.40	26.70	26.57	-0.34%	16,485,640
Apr 9, 2026	26.59	27.65	26.58	26.79	26.66	-1.25%	17,339,250
Apr 8, 2026	26.66	27.25	26.31	27.13	27.00	4.91%	19,597,920
Apr 7, 2026	26.50	26.61	25.20	25.86	25.73	-1.11%	18,456,310