Hitron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	30.50	33.25	30.50	33.25	33.25	9.92%	20,348,205
Mar 25, 2026	29.55	30.50	29.40	30.25	30.25	4.49%	2,052,014
Mar 24, 2026	29.85	30.10	28.60	28.95	28.95	-1.19%	1,991,147
Mar 23, 2026	30.05	30.25	29.05	29.30	29.30	-5.33%	2,337,056
Mar 20, 2026	32.30	33.00	30.75	30.95	30.95	-2.37%	4,008,361
Mar 19, 2026	30.90	33.70	30.50	31.70	31.70	1.60%	7,125,286
Mar 18, 2026	33.65	34.20	31.20	31.20	31.20	-2.19%	11,650,460
Mar 17, 2026	29.50	31.90	29.50	31.90	31.90	10.00%	4,140,396
Mar 16, 2026	29.90	29.95	28.55	29.00	29.00	-1.19%	1,237,026
Mar 13, 2026	28.90	29.75	28.40	29.35	29.35	0.86%	1,000,445
Mar 12, 2026	29.40	30.30	29.10	29.10	29.10	-1.36%	1,465,998
Mar 11, 2026	29.10	29.95	29.00	29.50	29.50	3.33%	1,647,199
Mar 10, 2026	29.25	29.45	28.30	28.55	28.55	-0.87%	1,670,572
Mar 9, 2026	28.10	28.80	27.55	28.80	28.80	-2.87%	2,177,505
Mar 6, 2026	29.90	30.40	29.40	29.65	29.65	-1.82%	1,750,581
Mar 5, 2026	29.50	30.65	29.25	30.20	30.20	7.09%	4,475,190
Mar 4, 2026	29.30	29.60	28.05	28.20	28.20	-6.47%	2,581,455
Mar 3, 2026	31.20	32.80	30.05	30.15	30.15	-3.37%	5,647,993
Mar 2, 2026	28.60	31.80	28.60	31.20	31.20	4.70%	4,681,874
Feb 26, 2026	30.05	30.10	29.60	29.80	29.80	0.68%	1,932,256
Feb 25, 2026	30.90	31.00	29.45	29.60	29.60	-4.21%	2,711,233
Feb 24, 2026	29.80	31.40	29.70	30.90	30.90	3.17%	6,236,011
Feb 23, 2026	27.80	30.00	27.50	29.95	29.95	7.73%	3,359,573
Feb 11, 2026	27.25	28.05	27.10	27.80	27.80	0.72%	1,226,210
Feb 10, 2026	27.60	27.65	26.90	27.60	27.60	0.91%	1,090,862
Feb 9, 2026	28.25	28.65	27.30	27.35	27.35	-0.91%	1,761,223
Feb 6, 2026	28.65	28.80	27.50	27.60	27.60	-4.83%	2,758,637
Feb 5, 2026	29.85	30.00	28.95	29.00	29.00	-4.45%	3,509,676
Feb 4, 2026	30.45	30.80	28.90	30.35	30.35	-5.30%	8,716,163
Feb 3, 2026	30.90	33.00	30.85	32.05	32.05	5.25%	9,151,183
Feb 2, 2026	29.60	30.90	29.20	30.45	30.45	1.50%	4,249,540
Jan 30, 2026	30.50	30.90	29.60	30.00	30.00	-2.60%	3,991,951
Jan 29, 2026	32.30	32.90	30.60	30.80	30.80	-4.79%	7,768,626
Jan 28, 2026	35.20	35.90	32.15	32.35	32.35	-5.27%	25,035,154
Jan 27, 2026	32.85	34.15	32.85	34.15	34.15	9.98%	12,597,970
Jan 26, 2026	31.80	32.30	30.75	31.05	31.05	-1.43%	4,432,667
Jan 23, 2026	30.70	32.55	30.10	31.50	31.50	3.62%	6,786,200
Jan 22, 2026	31.60	32.35	30.40	30.40	30.40	-2.25%	4,194,017
Jan 21, 2026	31.50	31.90	30.85	31.10	31.10	-2.96%	4,122,324
Jan 20, 2026	31.30	32.85	30.60	32.05	32.05	2.40%	7,852,492
Jan 19, 2026	31.15	32.10	30.50	31.30	31.30	-0.16%	6,112,137
Jan 16, 2026	33.05	33.05	31.05	31.35	31.35	-6.14%	13,339,418
Jan 15, 2026	32.75	34.00	31.10	33.40	33.40	1.98%	24,253,195
Jan 14, 2026	30.40	32.75	30.30	32.75	32.75	9.90%	17,417,519
Jan 13, 2026	29.30	30.95	28.70	29.80	29.80	5.86%	29,004,338
Jan 12, 2026	26.10	28.15	25.75	28.15	28.15	9.96%	7,266,331
Jan 9, 2026	26.65	26.65	25.25	25.60	25.60	-3.94%	4,016,183
Jan 8, 2026	25.20	27.15	25.00	26.65	26.65	5.75%	8,614,914
Jan 7, 2026	25.40	25.45	24.85	25.20	25.20	0.40%	2,344,241
Jan 6, 2026	25.60	25.85	25.05	25.10	25.10	6.81%	9,973,871