HNAC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	18.51	18.84	16.92	16.97	16.97	-8.91%	26,679,400
May 20, 2026	19.00	19.29	18.52	18.63	18.63	-3.72%	19,880,200
May 19, 2026	19.26	19.72	19.02	19.35	19.35	-	15,816,600
May 18, 2026	19.00	19.60	18.89	19.35	19.35	0.89%	16,946,400
May 15, 2026	20.00	20.19	19.10	19.18	19.18	-4.91%	26,904,800
May 14, 2026	20.60	21.17	19.89	20.17	20.17	-1.37%	28,711,265
May 13, 2026	19.96	20.63	19.77	20.45	20.45	2.87%	32,129,500
May 12, 2026	20.39	20.40	19.69	19.88	19.88	-1.78%	21,310,400
May 11, 2026	20.00	20.54	19.88	20.24	20.24	1.86%	23,623,410
May 8, 2026	20.20	20.85	19.76	19.87	19.87	-2.74%	28,601,200
May 7, 2026	20.30	20.80	20.14	20.43	20.43	1.29%	28,094,100
May 6, 2026	20.14	20.44	19.93	20.17	20.17	1.36%	31,043,829
Apr 30, 2026	19.97	21.10	19.85	19.90	19.90	-0.30%	28,447,493
Apr 29, 2026	18.61	20.18	18.55	19.96	19.96	6.51%	30,855,250
Apr 28, 2026	19.43	19.82	18.63	18.74	18.74	-4.05%	27,002,800
Apr 27, 2026	18.77	19.70	18.56	19.53	19.53	3.99%	36,073,272
Apr 24, 2026	18.83	18.93	18.29	18.78	18.78	-0.11%	32,279,300
Apr 23, 2026	19.57	19.60	18.02	18.80	18.80	-9.40%	62,604,200
Apr 22, 2026	19.99	21.20	19.85	20.75	20.75	5.22%	41,550,200
Apr 21, 2026	20.42	20.45	19.31	19.72	19.72	-3.80%	41,310,130
Apr 20, 2026	20.55	21.88	20.37	20.50	20.50	0.24%	56,054,534
Apr 17, 2026	19.67	20.90	19.38	20.45	20.45	3.97%	39,271,920
Apr 16, 2026	18.70	19.92	18.53	19.67	19.67	5.02%	39,686,900
Apr 15, 2026	18.60	19.50	18.58	18.73	18.73	-1.00%	30,322,900
Apr 14, 2026	18.36	18.95	17.90	18.92	18.92	2.94%	30,102,200
Apr 13, 2026	17.39	18.45	17.34	18.38	18.38	4.20%	30,823,550
Apr 10, 2026	17.33	17.97	17.21	17.64	17.64	2.98%	26,835,668
Apr 9, 2026	17.24	17.62	16.68	17.13	17.13	-1.55%	23,325,250
Apr 8, 2026	16.80	17.54	16.80	17.40	17.40	6.10%	25,393,500
Apr 7, 2026	16.25	17.10	16.01	16.40	16.40	1.23%	21,108,660
Apr 3, 2026	16.91	17.15	16.11	16.20	16.20	-3.80%	18,167,468
Apr 2, 2026	16.72	17.49	16.51	16.84	16.84	0.78%	26,449,400
Apr 1, 2026	16.32	16.88	16.02	16.71	16.71	4.63%	21,986,000
Mar 31, 2026	16.80	16.98	15.88	15.97	15.97	-6.17%	25,347,200
Mar 30, 2026	16.71	17.65	16.45	17.02	17.02	1.73%	32,679,110
Mar 27, 2026	16.08	17.10	15.98	16.73	16.73	2.76%	25,969,500
Mar 26, 2026	16.04	16.64	15.91	16.28	16.28	0.80%	20,589,300
Mar 25, 2026	16.18	16.78	15.98	16.15	16.15	0.75%	22,666,100
Mar 24, 2026	15.30	16.03	14.82	16.03	16.03	6.94%	27,006,620
Mar 23, 2026	15.84	15.95	14.82	14.99	14.99	-7.30%	27,131,400
Mar 20, 2026	16.23	17.18	16.17	16.17	16.17	-0.31%	27,169,900
Mar 19, 2026	16.64	16.73	16.08	16.22	16.22	-4.14%	19,478,800
Mar 18, 2026	16.46	17.47	16.46	16.92	16.92	2.36%	23,989,600
Mar 17, 2026	17.42	17.63	16.48	16.53	16.53	-4.51%	18,733,340
Mar 16, 2026	17.70	17.80	16.84	17.31	17.31	-2.37%	21,436,500
Mar 13, 2026	18.34	18.53	17.68	17.73	17.73	-4.32%	25,251,950