Hota Industrial Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	52.00	53.30	51.50	51.70	51.70	0.78%	2,355,360
May 14, 2026	51.30	52.20	51.20	51.30	51.30	0.20%	1,298,422
May 13, 2026	52.40	52.50	50.80	51.20	51.20	-4.30%	2,903,079
May 12, 2026	54.80	54.80	52.10	53.50	53.50	-3.25%	3,385,604
May 11, 2026	54.00	56.20	53.70	55.30	55.30	2.98%	2,053,225
May 8, 2026	55.60	55.70	52.80	53.70	53.70	-3.24%	2,554,876
May 7, 2026	55.50	56.10	55.30	55.50	55.50	1.65%	2,251,396
May 6, 2026	57.00	57.10	54.30	54.60	54.60	-3.36%	3,066,297
May 5, 2026	56.00	57.30	55.40	56.50	56.50	2.73%	5,071,463
May 4, 2026	52.50	56.60	51.80	55.00	55.00	6.80%	7,206,086
Apr 30, 2026	51.60	53.30	51.50	51.50	51.50	-	2,814,239
Apr 29, 2026	50.50	52.80	50.50	51.50	51.50	1.98%	2,525,272
Apr 28, 2026	49.50	50.80	49.00	50.50	50.50	2.33%	1,248,664
Apr 27, 2026	50.50	50.50	49.10	49.35	49.35	-2.66%	1,420,771
Apr 24, 2026	49.70	51.20	49.70	50.70	50.70	2.42%	1,780,712
Apr 23, 2026	52.00	52.00	48.35	49.50	49.50	-4.44%	2,722,518
Apr 22, 2026	51.10	52.50	50.90	51.80	51.80	1.37%	2,168,605
Apr 21, 2026	51.50	51.60	50.80	51.10	51.10	-0.39%	1,072,709
Apr 20, 2026	51.30	52.50	51.00	51.30	51.30	-	1,668,329
Apr 17, 2026	51.00	51.50	50.40	51.30	51.30	0.98%	846,981
Apr 16, 2026	51.70	51.80	50.80	50.80	50.80	-0.39%	986,497
Apr 15, 2026	52.00	52.90	50.60	51.00	51.00	-0.39%	2,896,186
Apr 14, 2026	50.70	51.40	50.00	51.20	51.20	3.12%	1,798,619
Apr 13, 2026	48.60	49.70	48.45	49.65	49.65	2.27%	1,256,856
Apr 10, 2026	48.35	48.85	47.85	48.55	48.55	0.83%	923,097
Apr 9, 2026	49.00	49.00	48.00	48.15	48.15	-1.53%	806,265
Apr 8, 2026	47.25	48.90	47.25	48.90	48.90	3.60%	1,075,629
Apr 7, 2026	49.00	49.00	47.10	47.20	47.20	-1.56%	1,398,177
Apr 2, 2026	49.85	49.85	47.90	47.95	47.95	-3.03%	2,130,552
Apr 1, 2026	50.20	50.50	49.00	49.45	49.45	0.51%	1,198,463
Mar 31, 2026	49.80	50.50	48.90	49.20	49.20	-1.40%	1,336,321
Mar 30, 2026	50.00	50.70	49.70	49.90	49.90	-2.16%	1,262,515
Mar 27, 2026	50.80	51.30	50.30	51.00	51.00	-0.20%	888,260
Mar 26, 2026	51.60	52.00	50.80	51.10	51.10	-0.78%	990,869
Mar 25, 2026	52.20	52.40	51.20	51.50	51.50	0.78%	1,340,625
Mar 24, 2026	52.50	52.90	50.90	51.10	51.10	-1.35%	1,240,220
Mar 23, 2026	49.90	52.00	49.10	51.80	51.80	2.17%	1,692,906
Mar 20, 2026	51.40	51.80	50.20	50.70	50.70	-0.98%	2,086,819
Mar 19, 2026	52.50	52.50	51.10	51.20	51.20	-3.40%	2,352,626
Mar 18, 2026	53.00	53.50	51.40	53.00	53.00	0.95%	5,295,099
Mar 17, 2026	53.10	53.10	52.10	52.50	52.50	-0.19%	2,549,783
Mar 16, 2026	53.60	53.80	51.90	52.60	52.60	0.19%	3,002,947
Mar 13, 2026	51.20	52.80	50.80	52.50	52.50	0.96%	1,789,639
Mar 12, 2026	53.00	53.20	51.70	52.00	52.00	-2.44%	2,155,697
Mar 11, 2026	52.90	53.80	52.90	53.30	53.30	0.95%	1,363,053
Mar 10, 2026	53.50	53.70	52.40	52.80	52.80	1.54%	972,025
Mar 9, 2026	51.80	52.80	50.90	52.00	52.00	-6.64%	2,218,734
Mar 6, 2026	56.30	56.50	55.30	55.70	55.70	-1.07%	1,026,269
Mar 5, 2026	56.10	57.20	55.60	56.30	56.30	2.36%	1,377,212
Mar 4, 2026	56.70	57.90	55.00	55.00	55.00	-6.46%	3,349,361