Hitevision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.68	26.03	24.65	25.85	25.85	3.32%	2,777,201
Mar 26, 2026	25.50	25.83	24.93	25.02	25.02	-2.30%	2,214,874
Mar 25, 2026	25.36	25.85	25.16	25.61	25.61	1.11%	2,511,700
Mar 24, 2026	24.50	25.55	24.39	25.33	25.33	5.50%	4,803,560
Mar 23, 2026	24.45	24.75	23.65	24.01	24.01	-2.68%	3,432,990
Mar 20, 2026	25.50	25.74	24.59	24.67	24.67	-2.57%	2,579,750
Mar 19, 2026	25.25	25.65	25.25	25.32	25.32	-1.36%	1,843,293
Mar 18, 2026	26.50	27.50	25.18	25.67	25.67	-1.16%	3,625,825
Mar 17, 2026	26.50	26.55	25.97	25.97	25.97	-1.55%	1,395,900
Mar 16, 2026	25.98	26.50	25.79	26.38	26.38	1.62%	1,764,000
Mar 13, 2026	26.00	26.39	25.86	25.96	25.96	-0.65%	1,235,373
Mar 12, 2026	26.61	26.61	26.06	26.13	26.13	-1.66%	1,359,660
Mar 11, 2026	26.88	26.99	26.49	26.57	26.57	-0.93%	1,616,460
Mar 10, 2026	25.99	27.19	25.99	26.82	26.82	3.71%	3,063,016
Mar 9, 2026	25.78	26.07	25.16	25.86	25.86	-0.46%	1,971,900
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