Hootech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.79	18.79	18.50	18.60	18.60	-0.05%	1,527,280
Sep 29, 2026	18.40	18.77	18.40	18.61	18.61	0.98%	1,923,422
Sep 28, 2026	18.76	18.93	18.29	18.43	18.43	-2.28%	4,368,453
Sep 24, 2026	19.23	19.40	18.85	18.86	18.86	-3.23%	2,638,784
Sep 23, 2026	19.67	19.83	19.41	19.49	19.49	-1.07%	2,388,260
Sep 22, 2026	19.81	19.98	19.65	19.70	19.70	-0.51%	2,676,662
Sep 21, 2026	19.51	19.88	19.50	19.80	19.80	1.49%	2,758,458
Sep 18, 2026	19.35	19.56	19.34	19.51	19.51	1.77%	2,725,593
Sep 17, 2026	19.35	19.64	19.01	19.17	19.17	-2.09%	3,049,707
Sep 16, 2026	19.02	19.67	19.02	19.58	19.58	2.51%	3,708,957
Sep 15, 2026	19.30	19.48	19.06	19.10	19.10	-0.73%	3,304,080
Sep 14, 2026	19.13	19.37	18.98	19.24	19.24	0.05%	2,877,243
Sep 11, 2026	19.57	19.57	18.85	19.23	19.23	-3.85%	5,268,229
Sep 10, 2026	20.39	20.42	19.90	20.00	20.00	-2.30%	3,513,604
Sep 9, 2026	20.16	20.60	20.05	20.47	20.47	1.54%	5,323,661
Sep 8, 2026	20.21	20.48	20.05	20.16	20.16	-0.05%	3,731,879
Sep 7, 2026	20.55	20.65	20.13	20.17	20.17	-2.84%	4,894,162
Sep 4, 2026	20.98	21.45	20.60	20.76	20.76	0.34%	6,475,080
Sep 3, 2026	20.63	20.80	20.45	20.69	20.69	1.77%	5,087,488
Sep 2, 2026	20.50	20.50	19.57	20.33	20.33	-2.40%	7,516,659
Sep 1, 2026	21.07	21.12	20.66	20.83	20.83	-1.14%	4,722,320
Aug 31, 2026	20.88	21.10	20.50	21.07	21.07	-2.18%	6,789,553
Aug 28, 2026	21.31	21.66	20.96	21.54	21.54	0.61%	7,854,908
Aug 27, 2026	20.55	21.48	20.55	21.41	21.41	1.76%	9,189,243
Aug 26, 2026	20.57	21.57	20.57	21.04	21.04	1.35%	10,026,736
Aug 25, 2026	21.48	21.60	20.29	20.76	20.76	-4.77%	12,703,289
Aug 24, 2026	21.57	22.56	21.01	21.80	21.80	1.49%	15,854,902
Aug 21, 2026	21.58	21.71	21.17	21.48	21.48	1.66%	9,968,294
Aug 20, 2026	21.91	22.25	20.92	21.13	21.13	-0.33%	9,237,685
Aug 19, 2026	21.49	22.10	21.20	21.20	21.20	-4.72%	9,229,136
Aug 18, 2026	23.24	23.32	22.09	22.25	22.25	-5.68%	14,001,437
Aug 17, 2026	22.28	23.84	22.18	23.59	23.59	7.96%	20,899,671
Aug 14, 2026	21.49	21.92	21.16	21.85	21.85	1.39%	8,221,685
Aug 13, 2026	22.88	23.10	21.55	21.55	21.55	-3.71%	11,754,627
Aug 12, 2026	21.40	22.55	21.40	22.38	22.38	4.00%	13,772,952
Aug 11, 2026	22.16	22.26	21.50	21.52	21.52	-3.80%	14,876,261
Aug 10, 2026	22.77	23.03	22.06	22.37	22.37	-1.97%	21,021,748
Aug 7, 2026	21.82	22.90	21.45	22.82	22.82	1.69%	25,891,291
Aug 6, 2026	21.70	23.20	21.38	22.44	22.44	4.42%	33,888,358
Aug 5, 2026	18.80	21.49	18.68	21.49	21.49	19.99%	27,091,865
Aug 4, 2026	17.88	18.10	17.75	17.91	17.91	0.22%	4,769,376
Aug 3, 2026	17.34	17.89	17.25	17.87	17.87	2.52%	4,386,072
Jul 31, 2026	17.09	17.50	17.09	17.43	17.43	4.00%	5,274,374
Jul 30, 2026	17.23	17.34	16.70	16.76	16.76	-2.27%	3,889,142
Jul 29, 2026	16.82	17.18	16.62	17.15	17.15	1.90%	3,846,936
Jul 28, 2026	16.73	16.98	16.60	16.83	16.83	-1.23%	2,826,828
Jul 27, 2026	16.70	17.05	16.57	17.04	17.04	2.53%	3,525,623
Jul 24, 2026	17.02	17.20	16.62	16.62	16.62	-6.37%	5,772,903
Jul 23, 2026	17.30	17.77	17.11	17.75	17.75	2.07%	6,328,286
Jul 22, 2026	17.30	17.87	17.22	17.39	17.39	-0.17%	7,473,423