HNAC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.69	16.88	14.59	16.20	16.20	11.26%	82,145,450
Jan 22, 2026	15.02	15.20	14.50	14.56	14.56	-3.32%	55,958,130
Jan 21, 2026	13.18	15.67	12.96	15.06	15.06	12.81%	101,362,700
Jan 20, 2026	14.01	14.27	13.19	13.35	13.35	-8.12%	67,498,559
Jan 19, 2026	12.81	15.20	12.81	14.53	14.53	11.00%	95,138,586
Jan 16, 2026	14.05	14.34	13.08	13.09	13.09	-3.75%	57,451,970
Jan 15, 2026	13.00	13.74	12.87	13.60	13.60	3.82%	68,194,530
Jan 14, 2026	12.68	13.45	12.65	13.10	13.10	4.47%	48,877,920
Jan 13, 2026	12.88	12.93	12.44	12.54	12.54	-2.56%	28,896,500
Jan 12, 2026	12.30	12.91	12.30	12.87	12.87	3.21%	38,625,760
Jan 9, 2026	12.55	12.69	12.28	12.47	12.47	-0.08%	33,457,100
Jan 8, 2026	12.27	12.54	12.19	12.48	12.48	1.30%	20,832,000
Jan 7, 2026	12.36	12.57	12.28	12.32	12.32	-1.28%	19,374,600
Jan 6, 2026	12.58	12.79	12.42	12.48	12.48	-0.32%	32,563,120
Jan 5, 2026	12.00	12.66	11.94	12.52	12.52	4.42%	27,480,400
Dec 31, 2025	12.20	12.32	11.80	11.99	11.99	-1.56%	18,100,800
Dec 30, 2025	12.25	12.37	12.00	12.18	12.18	-2.17%	24,200,400
Dec 29, 2025	12.50	12.87	12.21	12.45	12.45	0.16%	26,133,400
Dec 26, 2025	12.41	12.72	12.36	12.43	12.43	0.32%	32,361,629
Dec 25, 2025	12.54	12.57	11.97	12.39	12.39	-1.51%	39,184,570
Dec 24, 2025	12.51	12.68	12.31	12.58	12.58	-2.86%	50,093,400
Dec 23, 2025	11.40	13.50	11.39	12.95	12.95	12.80%	84,227,900
Dec 22, 2025	11.40	11.55	11.31	11.48	11.48	1.06%	17,130,720
Dec 19, 2025	11.29	11.43	11.18	11.36	11.36	0.62%	13,161,300
Dec 18, 2025	11.30	11.52	11.26	11.29	11.29	-1.40%	15,493,700
Dec 17, 2025	11.18	11.47	10.96	11.45	11.45	2.42%	18,010,360
Dec 16, 2025	11.60	11.64	11.09	11.18	11.18	-4.28%	18,739,400
Dec 15, 2025	11.80	11.91	11.62	11.68	11.68	-0.93%	13,458,800
Dec 12, 2025	11.81	12.00	11.61	11.79	11.79	-0.42%	19,834,560
Dec 11, 2025	12.31	12.42	11.82	11.84	11.84	-2.39%	22,212,800
Dec 10, 2025	12.69	12.74	12.10	12.13	12.13	-4.71%	29,834,200
Dec 9, 2025	12.62	12.90	12.52	12.73	12.73	-1.16%	22,629,300
Dec 8, 2025	12.80	13.05	12.45	12.88	12.88	1.98%	34,760,300
Dec 5, 2025	12.54	12.91	12.30	12.63	12.63	1.45%	33,951,200
Dec 4, 2025	12.80	12.87	12.42	12.45	12.45	-2.73%	18,811,820
Dec 3, 2025	13.35	13.35	12.70	12.80	12.80	-4.48%	28,429,520
Dec 2, 2025	13.67	13.74	13.23	13.40	13.40	-2.47%	31,039,300
Dec 1, 2025	14.00	14.10	13.56	13.74	13.74	-1.79%	51,883,040
Nov 28, 2025	13.49	14.80	13.21	13.99	13.99	7.45%	99,474,960
Nov 27, 2025	10.85	13.02	10.80	13.02	13.02	20.00%	65,658,200
Nov 26, 2025	11.06	11.22	10.81	10.85	10.85	-2.52%	18,413,000
Nov 25, 2025	11.05	11.25	10.94	11.13	11.13	1.92%	18,338,620
Nov 24, 2025	11.12	11.25	10.71	10.92	10.92	0.18%	23,283,200
Nov 21, 2025	11.60	11.88	10.90	10.90	10.90	-9.17%	38,889,300
Nov 20, 2025	12.55	12.74	11.98	12.00	12.00	-4.15%	43,392,500
Nov 19, 2025	13.19	14.38	12.45	12.52	12.52	-5.01%	69,558,020
Nov 18, 2025	13.17	14.50	12.96	13.18	13.18	3.13%	88,457,100
Nov 17, 2025	12.14	13.38	12.13	12.78	12.78	5.27%	62,203,810
Nov 14, 2025	11.78	12.58	11.46	12.14	12.14	2.19%	40,895,600
Nov 13, 2025	11.53	12.08	11.46	11.88	11.88	4.67%	28,015,400