HiVi Acoustics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	19.95	19.95	18.00	18.29	-	-3.48%	2,108,120
Jun 10, 2026	19.03	19.42	18.53	18.95	18.95	-1.76%	3,743,600
Jun 9, 2026	19.95	20.17	19.18	19.29	19.29	-2.23%	5,773,620
Jun 8, 2026	19.35	20.65	19.32	19.73	19.73	-1.45%	8,230,120
Jun 5, 2026	18.84	20.67	18.50	20.02	20.02	6.55%	9,172,000
Jun 4, 2026	18.41	19.37	18.10	18.79	18.79	0.54%	4,469,600
Jun 3, 2026	19.21	19.48	18.52	18.69	18.69	-3.31%	5,359,659
Jun 2, 2026	18.85	19.61	18.20	19.33	19.33	3.90%	6,583,200
Jun 1, 2026	18.29	18.96	17.70	18.74	18.61	2.35%	5,625,994
May 29, 2026	19.37	19.37	18.01	18.31	18.18	-4.98%	6,824,380
May 28, 2026	20.00	20.33	18.86	19.27	19.13	-0.36%	7,241,980
May 27, 2026	19.91	20.60	19.18	19.34	19.20	-2.81%	7,993,534
May 26, 2026	19.75	20.87	19.11	19.90	19.76	-4.56%	13,949,080
May 25, 2026	21.21	22.22	20.85	20.85	20.70	-10.01%	7,883,940
May 22, 2026	25.49	25.49	23.17	23.17	23.00	-9.98%	3,539,700
May 21, 2026	23.40	25.74	23.40	25.74	25.55	10.00%	15,663,400
May 20, 2026	23.94	24.40	22.89	23.40	23.23	-3.03%	17,536,850
May 19, 2026	25.00	25.41	22.80	24.13	23.96	-2.07%	24,238,570
May 18, 2026	22.33	24.64	22.01	24.64	24.46	10.00%	11,505,930
May 15, 2026	21.15	22.56	21.07	22.40	22.24	5.91%	11,255,200
May 14, 2026	21.10	22.18	20.80	21.15	21.00	0.24%	9,035,439
May 13, 2026	21.21	21.40	20.67	21.10	20.95	-0.61%	5,034,300
May 12, 2026	20.82	21.39	20.46	21.23	21.08	1.77%	4,780,340
May 11, 2026	20.93	20.93	20.14	20.86	20.71	2.15%	3,244,900
May 8, 2026	20.10	20.73	19.80	20.42	20.27	1.69%	2,729,780
May 7, 2026	19.58	20.28	19.49	20.08	19.94	2.55%	3,542,900
May 6, 2026	19.09	19.69	19.09	19.58	19.44	2.62%	3,332,740
Apr 30, 2026	18.94	19.15	18.89	19.08	18.94	0.85%	1,830,100
Apr 29, 2026	18.51	19.06	18.45	18.92	18.78	2.22%	2,982,200
Apr 28, 2026	18.66	18.74	18.25	18.51	18.38	-0.80%	3,250,000
Apr 27, 2026	18.22	18.80	17.36	18.66	18.53	-0.59%	3,891,640
Apr 24, 2026	18.72	18.86	18.30	18.77	18.63	0.43%	1,775,800
Apr 23, 2026	19.10	19.10	18.61	18.69	18.56	-2.10%	1,760,300
Apr 22, 2026	19.05	19.11	18.88	19.09	18.95	-0.05%	1,541,700
Apr 21, 2026	19.07	19.12	18.90	19.10	18.96	0.16%	1,587,500
Apr 20, 2026	19.05	19.13	18.76	19.07	18.93	0.47%	1,776,240
Apr 17, 2026	19.02	19.15	18.86	18.98	18.84	-0.16%	1,769,000
Apr 16, 2026	18.84	19.07	18.62	19.01	18.87	0.85%	1,999,300
Apr 15, 2026	19.14	19.18	18.78	18.85	18.71	-1.05%	2,172,400
Apr 14, 2026	18.69	19.18	18.31	19.05	18.91	3.14%	3,678,520
Apr 13, 2026	18.64	18.64	18.27	18.47	18.34	-0.27%	1,390,300
Apr 10, 2026	18.49	18.67	18.28	18.52	18.39	1.04%	2,154,000
Apr 9, 2026	18.57	18.63	18.25	18.33	18.20	-1.82%	1,750,800
Apr 8, 2026	18.56	18.75	18.18	18.67	18.54	4.59%	2,404,300
Apr 7, 2026	17.42	17.99	17.29	17.85	17.72	2.47%	1,894,300
Apr 3, 2026	18.07	18.10	17.28	17.42	17.29	-2.84%	2,306,060
Apr 2, 2026	18.51	18.51	17.76	17.93	17.80	-2.87%	1,779,500
Apr 1, 2026	18.58	18.67	18.11	18.46	18.33	1.37%	1,632,000
Mar 31, 2026	18.66	18.84	18.15	18.21	18.08	-2.41%	1,796,540
Mar 30, 2026	18.29	18.66	18.17	18.66	18.53	0.76%	1,904,020