Hiroca Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	16.35	16.40	15.95	16.05	16.05	-2.43%	205,807
Apr 16, 2026	16.30	16.50	16.30	16.45	16.45	0.61%	130,591
Apr 15, 2026	16.35	16.65	16.30	16.35	16.35	-0.91%	145,650
Apr 14, 2026	16.75	16.80	16.35	16.50	16.50	0.30%	189,147
Apr 13, 2026	16.40	16.65	16.25	16.45	16.45	0.30%	175,761
Apr 10, 2026	16.00	16.60	16.00	16.40	16.40	5.13%	311,732
Apr 9, 2026	15.90	16.45	15.60	15.60	15.60	-2.80%	151,142
Apr 8, 2026	15.70	16.50	15.70	16.05	16.05	0.94%	312,402
Apr 7, 2026	16.10	16.30	15.70	15.90	15.90	-2.45%	251,006
Apr 2, 2026	17.90	17.90	16.10	16.30	16.30	-4.96%	1,041,880
Apr 1, 2026	16.20	17.15	16.20	17.15	17.15	9.94%	560,400
Mar 31, 2026	15.00	15.60	14.65	15.60	15.60	9.86%	376,330
Mar 30, 2026	14.15	14.20	14.05	14.20	14.20	-	55,234
Mar 27, 2026	14.25	14.45	14.10	14.20	14.20	-1.73%	129,109
Mar 26, 2026	14.35	14.50	14.20	14.45	14.45	0.35%	147,241
Mar 25, 2026	14.50	14.60	14.20	14.40	14.40	0.35%	189,268
Mar 24, 2026	15.05	15.05	14.20	14.35	14.35	-3.04%	319,306
Mar 23, 2026	15.20	15.20	14.60	14.80	14.80	-3.58%	266,881
Mar 20, 2026	15.50	15.65	15.35	15.35	15.35	-1.29%	269,841
Mar 19, 2026	15.65	15.80	15.50	15.55	15.55	-0.64%	138,578
Mar 18, 2026	15.50	15.70	15.50	15.65	15.65	1.62%	127,362
Mar 17, 2026	15.20	15.50	15.20	15.40	15.40	1.65%	195,469
Mar 16, 2026	15.20	15.25	15.05	15.15	15.15	-	139,785
Mar 13, 2026	15.10	15.20	14.90	15.15	15.15	1.68%	181,316
Mar 12, 2026	15.50	15.55	14.90	14.90	14.90	-4.18%	399,197
Mar 11, 2026	15.60	15.85	15.40	15.55	15.55	-1.27%	366,361
Mar 10, 2026	15.80	16.30	15.65	15.75	15.75	0.96%	181,966
Mar 9, 2026	16.95	16.95	15.55	15.60	15.60	-9.57%	493,720
Mar 6, 2026	17.00	17.25	17.00	17.25	17.25	0.58%	152,895
Mar 5, 2026	17.20	17.45	17.05	17.15	17.15	0.59%	593,667
Mar 4, 2026	18.00	18.00	16.90	17.05	17.05	-5.01%	243,362
Mar 3, 2026	18.30	18.35	17.90	17.95	17.95	-3.23%	250,309
Mar 2, 2026	18.45	18.60	18.25	18.55	18.55	0.27%	131,038
Feb 26, 2026	18.75	18.75	18.20	18.50	18.50	-0.27%	486,533
Feb 25, 2026	18.85	18.95	18.25	18.55	18.55	-2.11%	396,974
Feb 24, 2026	19.10	19.15	18.90	18.95	18.95	-1.30%	207,783
Feb 23, 2026	19.20	19.30	19.00	19.20	19.20	-	105,102
Feb 11, 2026	19.35	19.35	19.10	19.20	19.20	-0.52%	48,512
Feb 10, 2026	19.30	19.30	19.20	19.30	19.30	-0.52%	57,637
Feb 9, 2026	19.15	19.65	19.10	19.40	19.40	0.78%	85,558
Feb 6, 2026	19.60	19.60	19.00	19.25	19.25	-1.53%	229,889
Feb 5, 2026	19.70	19.70	19.55	19.55	19.55	-0.76%	119,529
Feb 4, 2026	19.70	19.85	19.70	19.70	19.70	-	62,863
Feb 3, 2026	20.00	20.00	19.60	19.70	19.70	-0.76%	106,637
Feb 2, 2026	19.90	19.95	19.80	19.85	19.85	-0.75%	54,752
Jan 30, 2026	20.05	20.10	19.90	20.00	20.00	-0.25%	224,976
Jan 29, 2026	20.20	20.20	20.00	20.05	20.05	-0.50%	79,231
Jan 28, 2026	20.30	20.30	20.05	20.15	20.15	-0.49%	98,447
Jan 27, 2026	20.35	20.35	20.05	20.25	20.25	-	113,302
Jan 26, 2026	20.20	20.40	20.05	20.25	20.25	-0.49%	87,681