Hitevision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.23	26.25	25.84	25.98	25.98	-1.07%	1,654,402
Mar 5, 2026	25.73	26.35	25.62	26.26	26.26	3.47%	2,340,710
Mar 4, 2026	25.40	25.69	25.16	25.38	25.38	-1.05%	2,118,073
Mar 3, 2026	26.66	26.80	25.58	25.65	25.65	-3.39%	2,815,070
Mar 2, 2026	27.18	27.18	26.34	26.55	26.55	-3.35%	3,243,740
Feb 27, 2026	27.70	27.70	27.22	27.47	27.47	-0.83%	2,470,128
Feb 26, 2026	27.79	27.88	27.36	27.70	27.70	-	1,984,880
Feb 25, 2026	27.31	27.90	27.27	27.70	27.70	1.50%	2,550,154
Feb 24, 2026	27.24	27.50	26.87	27.29	27.29	0.96%	1,881,239
Feb 13, 2026	27.05	27.34	26.91	27.03	27.03	-0.18%	1,445,175
Feb 12, 2026	26.93	27.39	26.88	27.08	27.08	0.59%	1,875,850
Feb 11, 2026	27.39	27.39	26.85	26.92	26.92	-1.57%	2,093,800
Feb 10, 2026	27.65	27.65	27.24	27.35	27.35	-0.47%	1,647,533
Feb 9, 2026	27.65	27.67	27.37	27.48	27.48	0.44%	1,681,700
Feb 6, 2026	27.38	27.88	27.11	27.36	27.36	-0.69%	1,641,195
Feb 5, 2026	27.58	27.81	27.38	27.55	27.55	-0.36%	1,506,015
Feb 4, 2026	27.35	27.99	27.10	27.65	27.65	1.02%	2,705,816
Feb 3, 2026	26.97	27.40	26.70	27.37	27.37	2.24%	2,256,558
Feb 2, 2026	26.95	27.47	26.77	26.77	26.77	-1.65%	2,373,815
Jan 30, 2026	27.50	27.50	26.90	27.22	27.22	-0.62%	2,068,300
Jan 29, 2026	27.28	27.70	26.89	27.39	27.39	0.37%	3,235,670
Jan 28, 2026	27.75	27.88	27.23	27.29	27.29	-1.23%	2,069,106
Jan 27, 2026	27.97	28.00	27.24	27.63	27.63	-1.11%	2,666,270
Jan 26, 2026	28.39	28.40	27.54	27.94	27.94	-1.24%	4,627,176
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