Hootech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	16.52	17.15	16.28	17.14	17.14	4.07%	4,943,387
Jul 13, 2026	17.57	17.57	16.40	16.47	16.47	-7.05%	5,997,797
Jul 10, 2026	17.59	18.18	17.40	17.72	17.72	0.34%	6,007,761
Jul 9, 2026	17.71	17.98	16.94	17.66	17.66	-0.84%	5,415,395
Jul 8, 2026	18.43	18.63	17.78	17.81	17.81	-3.68%	5,968,484
Jul 7, 2026	19.66	19.72	18.44	18.49	18.49	-6.85%	8,283,824
Jul 6, 2026	19.93	20.75	19.81	19.85	19.85	-0.40%	9,748,432
Jul 3, 2026	20.85	20.98	19.91	19.93	19.93	-2.78%	11,073,629
Jul 2, 2026	20.16	21.28	19.83	20.50	20.50	1.03%	10,744,642
Jul 1, 2026	20.10	20.75	19.82	20.29	20.29	0.35%	8,923,327
Jun 30, 2026	20.31	20.67	19.74	20.22	20.22	-0.98%	9,046,873
Jun 29, 2026	21.36	21.97	20.36	20.42	20.42	-4.45%	12,422,718
Jun 26, 2026	22.28	22.47	21.05	21.37	21.37	-3.87%	9,387,505
Jun 25, 2026	22.92	23.27	22.01	22.23	22.23	-3.97%	8,076,148
Jun 24, 2026	23.50	23.95	22.80	23.15	23.15	-2.03%	8,081,041
Jun 23, 2026	24.87	24.99	23.51	23.63	23.63	-7.55%	12,548,685
Jun 22, 2026	23.53	25.60	23.41	25.56	25.56	7.62%	15,066,550
Jun 18, 2026	23.80	24.68	23.56	23.75	23.75	-1.21%	7,794,547
Jun 17, 2026	24.30	24.65	23.65	24.04	24.04	-2.47%	8,988,792
Jun 16, 2026	23.90	24.82	23.62	24.65	24.65	2.84%	10,196,724
Jun 15, 2026	22.67	24.00	22.50	23.97	23.97	8.36%	11,717,668
Jun 12, 2026	21.88	22.86	21.36	22.12	22.12	2.45%	9,752,924
Jun 11, 2026	20.77	21.91	20.52	21.59	21.59	3.30%	7,806,516
Jun 10, 2026	20.97	21.09	20.48	20.90	20.90	-1.32%	5,456,654
Jun 9, 2026	21.66	21.72	20.81	21.18	21.18	-0.42%	5,899,214
Jun 8, 2026	22.25	22.66	21.02	21.27	21.27	-7.04%	7,738,429
Jun 5, 2026	22.83	23.58	22.00	22.88	22.88	-0.91%	9,176,144
Jun 4, 2026	24.10	24.18	22.82	23.09	23.09	-5.64%	10,129,370
Jun 3, 2026	22.73	24.79	22.55	24.47	24.47	3.16%	15,557,402
Jun 2, 2026	23.69	24.13	23.10	23.72	23.72	0.30%	6,614,207
Jun 1, 2026	22.64	24.50	22.64	23.65	23.65	2.60%	9,285,565
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