Hootech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	26.31	27.10	25.89	25.99	25.99	0.46%	9,955,103
Dec 15, 2025	24.78	26.69	24.51	25.87	25.87	4.57%	7,222,718
Dec 12, 2025	24.86	25.19	24.72	24.74	24.74	0.53%	2,111,940
Dec 11, 2025	25.20	25.28	24.60	24.61	24.61	-1.95%	2,338,840
Dec 10, 2025	25.10	25.35	24.98	25.10	25.10	0.04%	1,735,693
Dec 9, 2025	25.43	25.55	25.07	25.09	25.09	-1.80%	2,462,166
Dec 8, 2025	25.50	25.65	25.30	25.55	25.55	0.31%	2,693,316
Dec 5, 2025	24.78	25.50	24.75	25.47	25.47	2.62%	2,681,660
Dec 4, 2025	25.37	25.54	24.82	24.82	24.82	-2.01%	2,591,009
Dec 3, 2025	25.30	25.54	25.11	25.33	25.33	0.24%	3,052,540
Dec 2, 2025	25.86	25.86	25.27	25.27	25.27	-2.43%	3,286,390
Dec 1, 2025	26.01	26.79	25.69	25.90	25.90	2.66%	6,410,861
Nov 28, 2025	25.25	25.45	24.89	25.23	25.23	-	4,495,183
Nov 27, 2025	26.75	27.00	25.15	25.23	25.23	0.92%	9,127,164
Nov 26, 2025	25.61	25.68	24.94	25.00	25.00	-1.57%	1,587,300
Nov 25, 2025	25.37	25.65	25.22	25.40	25.40	0.75%	2,023,308
Nov 24, 2025	24.65	25.29	24.53	25.21	25.21	2.44%	2,725,440
Nov 21, 2025	25.97	26.14	24.45	24.61	24.61	-6.18%	4,173,300
Nov 20, 2025	25.71	26.40	25.70	26.23	26.23	2.06%	3,779,067
Nov 19, 2025	25.96	26.30	25.53	25.70	25.70	-1.46%	3,048,726
Nov 18, 2025	26.34	26.58	25.83	26.08	26.08	-1.40%	3,543,156
Nov 17, 2025	26.94	27.11	26.36	26.45	26.45	-2.33%	3,996,458
Nov 14, 2025	26.52	27.61	26.45	27.08	27.08	1.12%	8,547,470
Nov 13, 2025	26.70	27.09	26.57	26.78	26.78	1.13%	4,102,028