HNAC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.31	11.56	11.30	11.39	11.39	2.52%	15,450,829
Jul 30, 2026	11.27	11.45	11.05	11.11	11.11	-2.54%	13,729,980
Jul 29, 2026	11.12	11.45	10.80	11.40	11.40	2.52%	17,630,438
Jul 28, 2026	11.14	11.62	10.99	11.12	11.12	-1.85%	16,072,100
Jul 27, 2026	10.73	11.34	10.65	11.33	11.33	5.59%	15,833,387
Jul 24, 2026	11.06	11.07	10.62	10.73	10.73	-3.42%	15,650,660
Jul 23, 2026	10.23	11.14	10.21	11.11	11.11	8.92%	25,326,940
Jul 22, 2026	10.43	10.57	10.19	10.20	10.20	-3.04%	11,064,400
Jul 21, 2026	10.30	10.53	9.58	10.52	10.52	2.14%	19,000,300
Jul 20, 2026	10.78	10.98	10.06	10.30	10.30	-3.01%	19,583,310
Jul 17, 2026	11.17	11.29	10.50	10.62	10.62	-5.09%	14,653,985
Jul 16, 2026	11.33	11.61	11.15	11.19	11.19	-2.95%	11,562,900
Jul 15, 2026	11.60	11.90	11.40	11.53	11.53	-0.95%	9,894,300
Jul 14, 2026	11.26	11.74	11.20	11.64	11.64	2.37%	12,337,200
Jul 13, 2026	12.11	12.25	11.30	11.37	11.37	-7.11%	12,535,580
Jul 10, 2026	12.05	12.66	11.95	12.24	12.24	0.99%	12,814,035
Jul 9, 2026	12.11	12.34	11.61	12.12	12.12	-0.41%	13,501,308
Jul 8, 2026	12.53	12.58	12.09	12.17	12.17	-2.87%	12,548,800
Jul 7, 2026	13.08	13.15	12.46	12.53	12.53	-4.64%	14,687,286
Jul 6, 2026	13.06	13.61	13.05	13.14	13.14	0.23%	18,637,550
Jul 3, 2026	13.11	13.35	13.03	13.11	13.11	-	12,749,000
Jul 2, 2026	13.20	13.70	13.05	13.11	13.11	-2.60%	15,705,800
Jul 1, 2026	13.28	13.74	13.07	13.46	13.46	1.74%	17,900,900
Jun 30, 2026	13.14	13.53	12.90	13.23	13.23	0.23%	15,605,620
Jun 29, 2026	13.35	13.59	12.96	13.20	13.20	-1.57%	15,729,420
Jun 26, 2026	14.07	14.17	13.40	13.41	13.41	-4.76%	14,509,720
Jun 25, 2026	14.63	14.79	13.98	14.08	14.08	-4.15%	17,600,481
Jun 24, 2026	14.92	15.11	14.41	14.69	14.69	-2.91%	17,097,800
Jun 23, 2026	14.97	15.67	14.83	15.13	15.13	0.07%	22,565,500
Jun 22, 2026	14.99	15.24	14.38	15.12	15.12	1.34%	18,570,300
Jun 18, 2026	14.71	15.07	14.60	14.92	14.92	0.88%	16,523,900
Jun 17, 2026	14.97	15.20	14.67	14.79	14.79	-1.33%	16,133,200
Jun 16, 2026	14.50	15.12	14.37	14.99	14.99	3.74%	20,918,650
Jun 15, 2026	14.27	14.60	14.14	14.45	14.45	2.92%	15,004,660
Jun 12, 2026	13.85	14.40	13.78	14.04	14.04	2.71%	13,386,100
Jun 11, 2026	13.68	13.90	13.51	13.67	13.67	-0.73%	10,291,300
Jun 10, 2026	14.16	14.20	13.58	13.77	13.77	-3.71%	13,416,410
Jun 9, 2026	14.15	14.47	13.93	14.30	14.30	1.92%	12,996,200
Jun 8, 2026	14.05	14.61	13.77	14.03	14.03	-4.95%	14,866,600
Jun 5, 2026	15.01	15.18	14.45	14.76	14.76	-1.99%	15,688,520
Jun 4, 2026	15.31	15.50	14.98	15.06	15.06	-2.84%	12,729,431
Jun 3, 2026	15.56	15.75	15.25	15.50	15.50	-0.39%	11,838,600
Jun 2, 2026	15.73	15.86	14.91	15.56	15.56	-0.64%	13,169,000
Jun 1, 2026	15.60	16.03	15.57	15.66	15.66	0.13%	14,564,462
May 29, 2026	16.51	16.58	15.50	15.64	15.64	-5.61%	19,214,400
May 28, 2026	16.11	16.68	15.97	16.57	16.57	2.79%	15,878,169
May 27, 2026	16.64	16.85	15.94	16.12	16.12	-2.95%	18,897,108
May 26, 2026	17.17	17.27	16.16	16.61	16.61	-3.60%	20,598,210
May 25, 2026	17.33	17.91	17.01	17.23	17.23	-1.09%	18,452,400
May 22, 2026	16.92	17.45	16.83	17.42	17.42	2.65%	16,506,800