Hootech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	27.99	28.01	27.21	27.30	27.30	-2.50%	3,256,133
Mar 25, 2026	28.28	28.68	27.86	28.00	28.00	1.41%	5,073,828
Mar 24, 2026	26.21	27.73	25.95	27.61	27.61	8.27%	7,729,690
Mar 23, 2026	26.60	26.98	25.30	25.50	25.50	-6.73%	6,500,813
Mar 20, 2026	28.50	28.83	27.34	27.34	27.34	-3.12%	4,134,300
Mar 19, 2026	28.98	29.10	28.14	28.22	28.22	-4.79%	4,705,259
Mar 18, 2026	29.42	29.68	28.93	29.64	29.64	0.99%	3,514,716
Mar 17, 2026	29.93	30.32	29.30	29.35	29.35	-1.68%	4,044,345
Mar 16, 2026	30.20	30.36	29.17	29.85	29.85	-1.97%	5,805,083
Mar 13, 2026	30.80	31.70	30.38	30.45	30.45	-1.52%	4,864,720
Mar 12, 2026	31.63	31.74	30.75	30.92	30.92	-2.64%	4,797,977
Mar 11, 2026	32.54	32.86	31.59	31.76	31.76	-2.16%	5,725,084
Mar 10, 2026	32.56	32.87	32.30	32.46	32.46	1.12%	4,760,310
Mar 9, 2026	31.81	32.38	30.85	32.10	32.10	-2.07%	7,701,749
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