Hitevision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	31.33	31.33	26.75	28.93	28.93	-0.65%	5,065,000
Oct 22, 2026	30.05	30.45	29.07	29.12	29.12	-3.26%	2,814,753
Oct 21, 2026	30.96	30.99	29.90	30.10	30.10	-1.99%	2,608,700
Oct 20, 2026	30.21	31.25	29.92	30.71	30.71	1.69%	3,306,705
Oct 19, 2026	30.00	30.80	29.23	30.20	30.20	-0.03%	3,677,650
Oct 16, 2026	31.33	31.71	29.93	30.21	30.21	-2.30%	3,181,963
Oct 15, 2026	31.20	31.60	30.33	30.92	30.92	-3.31%	3,548,401
Oct 14, 2026	32.55	32.70	31.96	31.98	31.98	-1.75%	2,290,200
Oct 13, 2026	32.15	32.87	31.21	32.55	32.55	0.09%	3,625,400
Oct 12, 2026	32.73	33.10	31.81	32.52	32.52	0.06%	5,104,240
Oct 9, 2026	33.50	33.90	30.75	32.50	32.50	-3.73%	5,096,269
Oct 8, 2026	35.53	36.70	33.60	33.76	33.76	-4.71%	4,986,065
Sep 30, 2026	36.00	36.47	35.28	35.43	35.43	-1.67%	2,531,780
Sep 29, 2026	36.01	36.90	35.60	36.03	36.03	-0.72%	3,256,015
Sep 28, 2026	37.30	37.31	35.75	36.29	36.29	-3.12%	4,736,171
Sep 24, 2026	37.46	38.25	36.91	37.46	37.46	0.13%	5,015,900
Sep 23, 2026	38.38	38.48	36.68	37.41	37.41	-2.78%	7,029,020
Sep 22, 2026	38.98	40.14	37.59	38.48	38.48	-0.82%	7,108,410
Sep 21, 2026	37.23	39.27	37.23	38.80	38.80	4.72%	6,929,440
Sep 18, 2026	36.70	37.32	36.02	37.05	37.05	1.56%	4,942,950
Sep 17, 2026	35.92	37.21	35.92	36.48	36.48	1.62%	5,313,020
Sep 16, 2026	34.84	36.16	34.61	35.90	35.90	3.10%	5,171,698
Sep 15, 2026	36.16	36.43	34.69	34.82	34.82	-3.44%	5,257,270
Sep 14, 2026	33.51	36.95	33.02	36.06	36.06	7.00%	8,957,890
Sep 11, 2026	36.70	37.04	33.50	33.70	33.70	-9.38%	9,537,630
Sep 10, 2026	38.68	39.06	37.03	37.19	37.19	-4.98%	5,308,670
Sep 9, 2026	38.40	40.21	37.84	39.14	39.14	1.87%	7,180,070
Sep 8, 2026	38.60	39.13	37.81	38.42	38.42	-0.72%	5,910,380
Sep 7, 2026	39.58	39.77	37.61	38.70	38.70	-0.59%	6,822,844
Sep 4, 2026	40.28	40.67	38.58	38.93	38.93	-3.83%	7,382,392
Sep 3, 2026	40.49	41.61	39.49	40.48	40.48	1.17%	7,652,350
Sep 2, 2026	39.67	40.65	38.25	40.01	40.01	2.28%	10,570,560
Sep 1, 2026	35.56	39.12	35.45	39.12	39.12	10.01%	7,970,460
Aug 31, 2026	32.85	35.97	32.69	35.56	35.56	5.74%	5,409,915
Aug 28, 2026	33.99	34.25	33.23	33.63	33.63	-1.06%	3,661,250
Aug 27, 2026	34.00	34.28	33.24	33.99	33.99	0.74%	4,374,900
Aug 26, 2026	35.00	35.19	33.55	33.74	33.74	-3.74%	4,515,740
Aug 25, 2026	34.35	35.65	33.77	35.05	35.05	1.27%	3,628,000
Aug 24, 2026	35.11	35.78	34.21	34.61	34.61	-1.73%	3,833,713
Aug 21, 2026	35.00	35.53	34.11	35.22	35.22	1.12%	3,108,602
Aug 20, 2026	35.00	35.36	34.48	34.83	34.83	0.40%	3,703,440
Aug 19, 2026	34.29	36.62	34.01	34.69	34.69	-0.91%	8,055,790
Aug 18, 2026	36.98	36.98	34.29	35.01	35.01	-5.33%	6,298,650
Aug 17, 2026	34.88	36.98	34.40	36.98	36.98	6.05%	5,038,320
Aug 14, 2026	34.89	35.65	34.22	34.87	34.87	-0.06%	4,721,150
Aug 13, 2026	35.57	36.26	34.59	34.89	34.89	-1.83%	4,686,370
Aug 12, 2026	35.06	35.78	34.85	35.54	35.54	1.05%	3,503,330
Aug 11, 2026	35.05	36.60	34.80	35.17	35.17	0.11%	5,462,610
Aug 10, 2026	34.49	35.30	34.21	35.13	35.13	1.39%	4,039,045
Aug 7, 2026	34.50	34.95	33.57	34.65	34.65	0.58%	5,963,848