Hootech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.71	24.76	22.80	23.05	23.05	-5.37%	8,300,554
May 28, 2026	24.01	25.06	23.59	24.64	24.36	1.74%	8,811,372
May 27, 2026	25.36	25.69	23.96	24.22	23.94	-5.67%	10,880,876
May 26, 2026	24.99	25.91	24.77	25.68	25.38	1.58%	13,151,607
May 25, 2026	26.29	26.31	24.44	25.28	24.99	-0.90%	17,656,995
May 22, 2026	24.22	25.96	24.19	25.51	25.21	5.49%	16,122,203
May 21, 2026	23.94	26.04	23.94	24.18	23.90	0.06%	19,545,875
May 20, 2026	23.59	24.41	23.07	24.16	23.88	2.95%	18,087,257
May 19, 2026	22.13	23.81	21.44	23.47	23.20	6.03%	19,693,939
May 18, 2026	21.71	22.74	21.30	22.14	21.88	1.31%	7,147,951
May 15, 2026	22.15	22.43	21.59	21.85	21.60	-1.64%	6,222,744
May 14, 2026	22.91	22.99	22.17	22.21	21.96	-3.30%	8,161,454
May 13, 2026	22.79	23.28	22.79	22.97	22.71	0.16%	6,638,808
May 12, 2026	23.43	23.44	22.83	22.94	22.67	-0.74%	7,436,336
May 11, 2026	22.99	23.16	22.84	23.11	22.84	0.43%	7,136,282
May 8, 2026	22.81	23.05	22.63	23.01	22.74	0.66%	6,572,088
May 7, 2026	23.08	23.26	22.76	22.86	22.59	-	8,379,840
May 6, 2026	22.57	22.91	22.29	22.86	22.59	2.83%	9,926,343
Apr 30, 2026	22.36	22.63	22.16	22.23	21.97	-1.36%	8,845,717
Apr 29, 2026	22.36	22.70	21.64	22.54	22.27	1.12%	15,166,129
Apr 28, 2026	21.86	22.56	21.75	22.29	22.03	1.20%	8,105,490
Apr 27, 2026	21.68	22.27	21.50	22.02	21.77	3.56%	7,231,876
Apr 24, 2026	21.39	21.43	20.90	21.26	21.02	-0.57%	3,594,981
Apr 23, 2026	21.94	22.30	21.29	21.39	21.14	-3.51%	5,378,262
Apr 22, 2026	21.71	22.50	21.50	22.16	21.91	1.74%	6,727,258
Apr 21, 2026	21.64	21.92	21.54	21.79	21.53	0.39%	3,833,096
Apr 20, 2026	21.51	21.88	21.46	21.70	21.45	0.10%	4,305,923
Apr 17, 2026	21.28	21.94	21.07	21.68	21.43	1.17%	5,610,133
Apr 16, 2026	20.75	21.63	20.70	21.43	21.18	3.27%	5,489,818
Apr 15, 2026	21.24	21.32	20.70	20.75	20.51	-0.92%	3,840,552
Apr 14, 2026	21.09	21.19	20.71	20.94	20.70	0.17%	3,464,235
Apr 13, 2026	20.69	20.97	20.64	20.91	20.66	0.31%	3,060,696
Apr 10, 2026	20.70	21.11	20.56	20.84	20.60	1.28%	4,352,210
Apr 9, 2026	20.51	20.70	20.31	20.58	20.34	-1.57%	3,731,762
Apr 8, 2026	20.71	20.96	20.40	20.91	20.66	5.52%	6,175,767
Apr 7, 2026	19.59	19.88	19.39	19.81	19.58	2.06%	2,384,731
Apr 3, 2026	19.89	19.96	19.26	19.41	19.19	-1.70%	3,073,419
Apr 2, 2026	19.94	20.06	19.58	19.75	19.52	-1.64%	3,346,429
Apr 1, 2026	20.27	20.35	19.89	20.08	19.85	1.48%	3,326,938
Mar 31, 2026	20.04	20.26	19.74	19.79	19.56	-1.11%	3,868,703
Mar 30, 2026	19.77	20.07	19.29	20.01	19.78	0.72%	4,668,800
Mar 27, 2026	19.22	19.96	19.11	19.86	19.63	1.87%	4,473,195
Mar 26, 2026	19.99	20.01	19.44	19.50	19.27	-2.50%	4,558,585
Mar 25, 2026	20.20	20.49	19.90	20.00	19.77	1.41%	7,103,359
Mar 24, 2026	18.72	19.81	18.54	19.72	19.49	8.27%	10,821,565
Mar 23, 2026	19.00	19.27	18.07	18.21	18.00	-6.73%	9,101,138
Mar 20, 2026	20.36	20.59	19.53	19.53	19.30	-3.12%	5,788,019
Mar 19, 2026	20.70	20.79	20.10	20.16	19.92	-4.79%	6,587,362
Mar 18, 2026	21.01	21.20	20.66	21.17	20.93	0.99%	4,920,601
Mar 17, 2026	21.38	21.66	20.93	20.96	20.72	-1.68%	5,662,082