Hootech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.81	33.20	32.30	32.78	32.78	-1.56%	5,986,910
Mar 5, 2026	34.00	34.65	33.00	33.30	33.30	-0.69%	7,423,590
Mar 4, 2026	33.64	34.76	32.73	33.53	33.53	-1.32%	10,077,930
Mar 3, 2026	35.35	35.65	33.90	33.98	33.98	-6.34%	11,703,556
Mar 2, 2026	37.80	37.81	35.00	36.28	36.28	-1.44%	17,591,482
Feb 27, 2026	34.32	37.14	34.29	36.81	36.81	6.33%	15,963,772
Feb 26, 2026	34.80	35.33	34.45	34.62	34.62	-0.94%	8,564,716
Feb 25, 2026	34.12	35.48	33.74	34.95	34.95	3.40%	11,745,130
Feb 24, 2026	33.56	34.45	33.17	33.80	33.80	4.26%	9,461,291
Feb 13, 2026	33.24	33.55	32.41	32.42	32.42	-3.71%	8,335,840
Feb 12, 2026	33.20	34.75	32.80	33.67	33.67	-0.88%	14,021,520
Feb 11, 2026	31.10	35.48	30.85	33.97	33.97	9.47%	21,198,624
Feb 10, 2026	31.62	31.75	30.91	31.03	31.03	-2.02%	4,397,470
Feb 9, 2026	31.65	31.99	31.33	31.67	31.67	2.33%	5,231,360
Feb 6, 2026	30.01	31.50	29.68	30.95	30.95	0.29%	6,075,483
Feb 5, 2026	31.21	31.45	30.34	30.86	30.86	-3.65%	8,028,539
Feb 4, 2026	32.89	32.99	31.41	32.03	32.03	-0.59%	7,220,100
Feb 3, 2026	32.00	32.39	31.00	32.22	32.22	3.43%	9,928,733
Feb 2, 2026	32.27	32.88	31.10	31.15	31.15	-7.43%	14,248,140
Jan 30, 2026	34.65	34.84	32.31	33.65	33.65	-11.21%	21,331,790
Jan 29, 2026	39.01	41.92	36.90	37.90	37.90	-3.81%	28,548,911
Jan 28, 2026	34.45	40.00	33.84	39.40	39.40	16.02%	30,122,936
Jan 27, 2026	33.74	34.76	33.20	33.96	33.96	-4.90%	16,530,710
Jan 26, 2026	35.23	37.20	35.02	35.71	35.71	4.42%	22,861,150
Jan 23, 2026	33.94	35.26	33.30	34.20	34.20	3.54%	18,756,700
Jan 22, 2026	33.10	33.50	32.23	33.03	33.03	-3.93%	14,728,120
Jan 21, 2026	32.01	34.58	31.56	34.38	34.38	9.70%	17,929,422
Jan 20, 2026	32.34	32.47	30.48	31.34	31.34	-2.52%	7,101,851
Jan 19, 2026	31.37	32.69	30.77	32.15	32.15	2.49%	6,872,547
Jan 16, 2026	32.00	32.58	31.26	31.37	31.37	-1.72%	6,483,680
Jan 15, 2026	31.50	32.68	31.50	31.92	31.92	0.28%	7,824,280
Jan 14, 2026	32.22	32.78	31.30	31.83	31.83	-0.53%	8,280,793
Jan 13, 2026	32.75	32.86	31.75	32.00	32.00	-2.08%	8,045,116
Jan 12, 2026	33.72	33.90	32.28	32.68	32.68	-1.27%	10,345,560
Jan 9, 2026	30.84	33.50	30.72	33.10	33.10	6.88%	14,739,989
Jan 8, 2026	31.70	31.84	30.64	30.97	30.97	-3.28%	9,420,018
Jan 7, 2026	33.19	33.76	31.72	32.02	32.02	-1.48%	15,767,690
Jan 6, 2026	29.38	33.12	29.38	32.50	32.50	12.03%	20,883,040
Jan 5, 2026	29.00	29.55	28.51	29.01	29.01	2.36%	7,599,697
Dec 31, 2025	28.66	28.85	28.22	28.34	28.34	-0.94%	5,826,784
Dec 30, 2025	28.62	28.97	28.08	28.61	28.61	-3.90%	9,939,554
Dec 29, 2025	30.80	31.07	29.70	29.77	29.77	-2.90%	12,525,770
Dec 26, 2025	31.60	31.88	30.40	30.66	30.66	0.72%	14,988,379
Dec 25, 2025	30.66	30.96	29.89	30.44	30.44	-6.77%	18,241,239
Dec 24, 2025	31.59	33.26	31.22	32.65	32.65	7.47%	21,035,580
Dec 23, 2025	29.38	31.60	29.00	30.38	30.38	5.67%	19,336,630
Dec 22, 2025	27.80	29.15	27.78	28.75	28.75	5.97%	11,279,999
Dec 19, 2025	27.11	27.40	26.71	27.13	27.13	-0.80%	6,725,562
Dec 18, 2025	27.49	28.47	27.12	27.35	27.35	1.30%	10,262,619
Dec 17, 2025	26.55	27.13	26.36	27.00	27.00	3.89%	9,897,528