Hitevision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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