Hitevision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	31.68	31.85	30.61	31.14	-	-1.46%	4,708,950
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
Jun 12, 2026	30.43	33.28	30.30	32.33	32.33	5.21%	16,014,089
Jun 11, 2026	29.45	31.00	29.00	30.73	30.73	2.95%	11,814,494
Jun 10, 2026	28.46	30.03	28.20	29.85	29.85	4.37%	12,200,052
Jun 9, 2026	28.22	28.75	27.48	28.60	28.60	3.89%	8,363,220
Jun 8, 2026	27.10	28.35	27.00	27.53	27.53	1.03%	13,788,424
Jun 5, 2026	25.20	27.87	25.20	27.25	27.25	7.54%	13,151,762
Jun 4, 2026	25.59	25.78	24.85	25.34	25.34	-0.04%	3,545,260
Jun 3, 2026	25.15	25.68	24.92	25.35	25.35	0.80%	4,351,170
Jun 2, 2026	25.56	26.13	25.12	25.15	25.15	-0.83%	8,683,942
Jun 1, 2026	23.20	25.36	22.79	25.36	25.36	10.02%	7,252,529
May 29, 2026	24.05	24.05	22.91	23.05	23.05	-4.04%	2,611,289
May 28, 2026	23.88	24.25	23.54	24.02	24.02	0.59%	1,768,850
May 27, 2026	24.64	24.98	23.60	23.88	23.88	-3.01%	3,106,620
May 26, 2026	24.45	24.76	24.04	24.62	24.62	0.53%	2,335,874
May 25, 2026	24.23	24.52	23.88	24.49	24.49	1.11%	2,107,065