HNAC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.69	10.94	10.56	10.78	10.78	1.22%	13,457,100
Sep 29, 2026	10.20	10.83	10.18	10.65	10.65	4.82%	17,428,500
Sep 28, 2026	10.59	10.59	10.05	10.16	10.16	-4.06%	10,200,280
Sep 24, 2026	10.74	10.79	10.59	10.59	10.59	-1.76%	6,408,580
Sep 23, 2026	10.98	10.98	10.71	10.78	10.78	-1.46%	8,074,100
Sep 22, 2026	11.09	11.25	10.89	10.94	10.94	-1.08%	11,950,800
Sep 21, 2026	10.84	11.18	10.73	11.06	11.06	2.69%	14,798,587
Sep 18, 2026	10.65	10.82	10.65	10.77	10.77	1.51%	10,143,269
Sep 17, 2026	10.63	10.88	10.48	10.61	10.61	-1.12%	9,503,200
Sep 16, 2026	10.82	10.83	10.48	10.73	10.73	-0.19%	12,544,220
Sep 15, 2026	10.50	11.13	10.48	10.75	10.75	1.42%	16,730,720
Sep 14, 2026	10.49	10.71	10.39	10.60	10.60	0.86%	7,491,500
Sep 11, 2026	10.80	10.81	10.30	10.51	10.51	-3.04%	10,494,500
Sep 10, 2026	10.93	10.98	10.78	10.84	10.84	-1.36%	7,404,908
Sep 9, 2026	11.10	11.16	10.91	10.99	10.99	-0.45%	9,324,381
Sep 8, 2026	10.99	11.16	10.92	11.04	11.04	0.09%	9,984,600
Sep 7, 2026	11.01	11.10	10.96	11.03	11.03	-	10,641,600
Sep 4, 2026	11.28	11.53	10.98	11.03	11.03	-1.61%	14,142,670
Sep 3, 2026	11.24	11.36	11.07	11.21	11.21	1.26%	11,240,720
Sep 2, 2026	11.14	11.17	10.93	11.07	11.07	-1.60%	9,692,600
Sep 1, 2026	11.28	11.42	11.11	11.25	11.25	0.72%	15,127,350
Aug 31, 2026	11.00	11.20	10.73	11.17	11.17	-2.79%	22,096,406
Aug 28, 2026	11.40	11.59	11.36	11.49	11.49	-	13,299,510
Aug 27, 2026	11.46	11.50	11.23	11.49	11.49	-1.03%	13,298,000
Aug 26, 2026	11.58	11.93	11.43	11.61	11.61	0.43%	12,680,600
Aug 25, 2026	11.54	11.68	11.26	11.56	11.56	0.09%	9,680,800
Aug 24, 2026	11.52	11.79	11.27	11.55	11.55	0.26%	11,190,116
Aug 21, 2026	11.36	11.61	11.06	11.52	11.52	2.04%	9,655,524
Aug 20, 2026	11.45	11.55	11.23	11.29	11.29	-0.18%	9,584,079
Aug 19, 2026	11.82	11.84	11.26	11.31	11.31	-5.59%	11,887,700
Aug 18, 2026	12.23	12.24	11.78	11.98	11.98	-2.12%	11,878,500
Aug 17, 2026	11.86	12.24	11.66	12.24	12.24	3.82%	13,366,926
Aug 14, 2026	11.80	11.93	11.59	11.79	11.79	-0.08%	10,372,700
Aug 13, 2026	11.99	12.08	11.80	11.80	11.80	-1.67%	13,759,500
Aug 12, 2026	11.85	12.04	11.85	12.00	12.00	0.50%	14,712,600
Aug 11, 2026	12.22	12.39	11.85	11.94	11.94	-2.05%	16,779,200
Aug 10, 2026	12.00	12.19	11.85	12.19	12.19	2.27%	10,605,931
Aug 7, 2026	11.86	11.96	11.60	11.92	11.92	-0.08%	12,433,100
Aug 6, 2026	12.09	12.11	11.77	11.93	11.93	-1.32%	11,626,600
Aug 5, 2026	11.98	12.20	11.93	12.09	12.09	0.92%	14,092,000
Aug 4, 2026	11.89	12.10	11.75	11.98	11.98	0.76%	16,167,835
Aug 3, 2026	11.39	11.96	11.38	11.89	11.89	4.39%	17,129,000
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