Hota Industrial Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	50.80	51.80	50.10	50.50	-	-0.98%	2,334,968
Jun 4, 2026	52.30	52.30	50.80	51.00	51.00	-1.92%	2,249,305
Jun 3, 2026	52.70	52.80	51.70	52.00	52.00	-0.95%	2,388,195
Jun 2, 2026	54.40	54.40	51.30	52.50	52.50	-2.60%	3,679,145
Jun 1, 2026	53.50	55.60	52.70	53.90	53.90	2.08%	6,311,008
May 29, 2026	52.00	53.70	51.40	52.80	52.80	2.92%	11,270,685
May 28, 2026	51.00	53.70	50.30	51.30	51.30	3.22%	6,853,116
May 27, 2026	51.00	51.10	49.30	49.70	49.70	-2.55%	3,088,907
May 26, 2026	52.50	52.90	50.20	51.00	51.00	-2.49%	2,928,821
May 25, 2026	52.30	52.80	50.90	52.30	52.30	1.36%	3,739,276
May 22, 2026	50.50	52.20	50.00	51.60	51.60	2.79%	2,231,236
May 21, 2026	49.55	50.60	48.90	50.20	50.20	2.24%	2,295,117
May 20, 2026	49.95	49.95	48.65	49.10	49.10	-1.80%	1,949,391
May 19, 2026	48.15	50.40	47.90	50.00	50.00	3.84%	3,143,229
May 18, 2026	51.00	51.00	48.10	48.15	48.15	-6.32%	6,391,910
May 15, 2026	52.00	53.30	51.10	51.40	51.40	0.19%	2,808,503
May 14, 2026	51.30	52.20	51.20	51.30	51.30	0.20%	1,298,625
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