Hitevision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	28.24	28.41	27.90	28.29	28.29	0.46%	3,625,040
Jan 22, 2026	28.26	28.29	27.82	28.16	28.16	0.21%	3,165,446
Jan 21, 2026	27.89	28.10	27.58	28.10	28.10	0.39%	3,077,970
Jan 20, 2026	28.72	28.88	27.83	27.99	27.99	-2.54%	5,265,200
Jan 19, 2026	28.82	28.96	28.43	28.72	28.72	-0.35%	3,960,450
Jan 16, 2026	29.30	29.30	28.56	28.82	28.82	-0.62%	3,510,861
Jan 15, 2026	29.24	29.48	28.81	29.00	29.00	-0.99%	3,760,230
Jan 14, 2026	29.45	29.82	28.88	29.29	29.29	-0.10%	5,012,560
Jan 13, 2026	30.30	30.54	29.25	29.32	29.32	-3.01%	5,651,543
Jan 12, 2026	30.96	31.39	29.94	30.23	30.23	-0.59%	5,829,536
Jan 9, 2026	29.74	30.50	29.55	30.41	30.41	2.12%	4,482,356
Jan 8, 2026	29.88	30.20	29.48	29.78	29.78	0.20%	3,368,123
Jan 7, 2026	30.21	30.45	29.58	29.72	29.72	-1.33%	4,198,300
Jan 6, 2026	30.51	30.67	29.98	30.12	30.12	-1.28%	4,015,781
Jan 5, 2026	30.25	31.11	30.01	30.51	30.51	0.79%	4,924,185
Dec 31, 2025	29.99	30.49	29.61	30.27	30.27	2.16%	4,520,326
Dec 30, 2025	29.91	30.01	29.52	29.63	29.63	-	2,665,000
Dec 29, 2025	29.95	30.00	29.20	29.63	29.63	-1.23%	3,402,609
Dec 26, 2025	30.34	30.67	29.88	30.00	30.00	-0.46%	7,623,512
Dec 25, 2025	29.61	30.31	29.31	30.14	30.14	1.65%	4,094,500
Dec 24, 2025	29.55	29.84	29.26	29.65	29.65	0.61%	2,648,240
Dec 23, 2025	29.90	30.05	29.42	29.47	29.47	-1.70%	3,500,300
Dec 22, 2025	28.67	30.49	28.50	29.98	29.98	5.49%	7,487,456
Dec 19, 2025	28.01	28.86	28.01	28.42	28.42	1.17%	2,645,500
Dec 18, 2025	28.21	28.50	27.61	28.09	28.09	-0.74%	2,476,210
Dec 17, 2025	28.57	28.59	27.50	28.30	28.30	-0.35%	3,163,700
Dec 16, 2025	29.00	29.67	28.33	28.40	28.40	-2.07%	2,806,580
Dec 15, 2025	29.55	29.85	28.92	29.00	29.00	-2.68%	3,796,502
Dec 12, 2025	29.66	29.90	29.41	29.80	29.80	0.07%	3,298,650
Dec 11, 2025	28.98	30.39	28.69	29.78	29.78	3.12%	6,662,667
Dec 10, 2025	29.09	29.33	28.57	28.88	28.88	-1.20%	3,124,790
Dec 9, 2025	28.99	29.48	28.91	29.23	29.23	0.52%	3,178,480
Dec 8, 2025	29.14	30.80	28.99	29.08	29.08	0.69%	6,338,470
Dec 5, 2025	29.25	29.34	28.28	28.88	28.88	-1.60%	5,753,536
Dec 4, 2025	27.72	30.25	27.57	29.35	29.35	5.54%	10,992,410
Dec 3, 2025	27.90	28.60	27.76	27.81	27.81	-0.64%	4,236,807
Dec 2, 2025	28.36	29.19	27.53	27.99	27.99	0.50%	4,245,800
Dec 1, 2025	27.84	28.38	27.52	27.85	27.85	0.04%	3,327,500
Nov 28, 2025	27.28	28.08	27.27	27.84	27.84	1.31%	2,439,576
Nov 27, 2025	27.74	27.76	27.25	27.48	27.48	-0.94%	2,717,505
Nov 26, 2025	27.46	28.36	26.99	27.74	27.74	1.61%	5,177,710
Nov 25, 2025	27.02	27.73	26.69	27.30	27.30	1.64%	2,747,748
Nov 24, 2025	26.30	27.05	26.02	26.86	26.86	2.17%	2,284,359
Nov 21, 2025	27.03	27.50	26.23	26.29	26.29	-2.74%	3,422,117
Nov 20, 2025	27.20	27.43	26.88	27.03	27.03	-0.37%	1,781,350
Nov 19, 2025	27.90	27.90	26.82	27.13	27.13	-2.55%	2,539,330
Nov 18, 2025	28.03	28.38	27.68	27.84	27.84	-0.64%	2,675,314
Nov 17, 2025	27.72	28.36	27.70	28.02	28.02	0.21%	2,683,490
Nov 14, 2025	27.12	28.78	26.50	27.96	27.96	2.79%	5,437,260
Nov 13, 2025	26.50	27.30	26.00	27.20	27.20	2.56%	3,898,320