Hitevision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	33.16	34.60	32.88	34.45	34.45	1.98%	6,286,784
Aug 5, 2026	32.21	33.99	32.00	33.78	33.78	6.03%	6,938,526
Aug 4, 2026	31.49	32.19	31.06	31.86	31.86	2.31%	4,259,550
Aug 3, 2026	31.78	31.85	30.61	31.14	31.14	-1.46%	4,671,075
Jul 31, 2026	31.68	33.50	31.44	31.60	31.60	2.30%	7,584,670
Jul 30, 2026	31.77	32.75	30.14	30.89	30.89	-4.95%	8,130,137
Jul 29, 2026	32.21	34.00	31.86	32.50	32.50	-0.58%	9,410,660
Jul 28, 2026	33.12	35.20	32.50	32.69	32.69	-3.00%	11,320,478
Jul 27, 2026	31.53	34.00	31.53	33.70	33.70	4.98%	13,391,250
Jul 24, 2026	30.42	33.58	30.10	32.10	32.10	1.90%	11,088,964
Jul 23, 2026	30.71	32.18	29.15	31.50	31.50	7.69%	13,974,962
Jul 22, 2026	28.83	30.20	28.14	29.25	29.25	1.46%	9,203,060
Jul 21, 2026	28.60	29.29	25.88	28.83	28.83	0.28%	15,327,430
Jul 20, 2026	29.16	31.17	27.86	28.75	28.75	1.45%	17,113,390
Jul 17, 2026	27.61	30.20	27.57	28.34	28.34	3.05%	10,035,350
Jul 16, 2026	28.54	28.96	27.30	27.50	27.50	-4.55%	4,790,373
Jul 15, 2026	27.95	29.09	27.54	28.81	28.81	2.34%	6,395,790
Jul 14, 2026	28.01	28.44	26.54	28.15	28.15	-2.02%	7,895,110
Jul 13, 2026	31.60	31.60	28.73	28.73	28.73	-9.99%	4,895,350
Jul 10, 2026	32.80	33.58	31.66	31.92	31.92	-3.21%	4,938,260
Jul 9, 2026	32.86	33.40	32.10	32.98	32.98	0.06%	4,409,210
Jul 8, 2026	34.50	35.24	32.95	32.96	32.96	-5.23%	5,155,050
Jul 7, 2026	35.73	36.54	34.08	34.78	34.78	-4.63%	5,782,450
Jul 6, 2026	36.26	37.41	35.30	36.47	36.47	-1.83%	7,402,887
Jul 3, 2026	37.99	38.76	36.73	37.15	37.15	-1.04%	8,479,980
Jul 2, 2026	35.17	39.15	35.00	37.54	37.54	5.21%	13,910,650
Jul 1, 2026	36.11	36.80	33.63	35.68	35.68	-0.20%	16,525,280
Jun 30, 2026	32.50	35.75	32.00	35.75	35.75	10.00%	11,442,660
Jun 29, 2026	31.00	33.10	30.11	32.50	32.50	4.07%	9,894,002
Jun 26, 2026	31.51	31.83	30.65	31.23	31.23	-1.11%	7,312,520
Jun 25, 2026	33.95	34.20	31.37	31.58	31.58	-6.84%	9,967,020
Jun 24, 2026	33.90	34.08	33.19	33.90	33.90	-0.73%	6,331,130
Jun 23, 2026	34.12	35.05	33.89	34.15	34.15	-1.24%	5,920,200
Jun 22, 2026	34.77	35.01	33.63	34.58	34.58	-0.55%	8,295,730
Jun 18, 2026	33.32	35.09	33.32	34.77	34.77	2.75%	8,197,960
Jun 17, 2026	32.60	34.44	32.17	33.84	33.84	3.20%	10,717,240
Jun 16, 2026	32.30	33.26	32.04	32.79	32.79	0.37%	9,477,156
Jun 15, 2026	31.30	33.20	31.30	32.67	32.67	1.05%	14,562,370