Hitron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.25	27.40	27.10	27.15	-	-1.63%	353,099
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
Jan 5, 2026	24.20	24.25	23.15	23.50	23.50	-3.09%	1,596,718
Jan 2, 2026	24.15	24.50	24.05	24.25	24.25	0.41%	1,081,869
Dec 31, 2025	23.80	24.40	23.70	24.15	24.15	1.47%	863,422
Dec 30, 2025	24.15	24.15	23.55	23.80	23.80	-1.45%	715,423
Dec 29, 2025	24.55	24.70	24.10	24.15	24.15	-2.23%	828,756
Dec 26, 2025	25.10	25.10	24.50	24.70	24.70	-0.60%	1,088,044
Dec 24, 2025	25.20	25.45	24.80	24.85	24.85	-0.20%	1,085,048
Dec 23, 2025	25.50	25.50	24.70	24.90	24.90	-1.19%	2,179,380
Dec 22, 2025	24.45	25.70	24.20	25.20	25.20	4.35%	2,433,387
Dec 19, 2025	24.40	24.55	23.85	24.15	24.15	0.42%	807,908
Dec 18, 2025	24.80	24.80	24.00	24.05	24.05	-3.22%	1,215,675
Dec 17, 2025	25.95	26.10	24.85	24.85	24.85	-2.55%	3,600,847
Dec 16, 2025	25.25	26.90	25.05	25.50	25.50	3.03%	11,089,538
Dec 15, 2025	23.60	24.85	23.40	24.75	24.75	3.34%	2,668,480
Dec 12, 2025	23.50	24.20	23.45	23.95	23.95	2.79%	1,283,310
Dec 11, 2025	23.50	23.70	23.15	23.30	23.30	-0.21%	628,916
Dec 10, 2025	23.80	23.95	23.35	23.35	23.35	-1.89%	912,304
Dec 9, 2025	23.80	23.90	23.50	23.80	23.80	-	575,423
Dec 8, 2025	23.50	23.95	23.40	23.80	23.80	1.49%	1,044,024
Dec 5, 2025	23.60	23.70	23.25	23.45	23.45	-0.42%	591,219
Dec 4, 2025	23.30	23.65	23.20	23.55	23.55	2.17%	1,369,952
Dec 3, 2025	23.00	23.30	22.75	23.05	23.05	0.66%	1,314,625
Dec 2, 2025	22.60	22.90	22.45	22.90	22.90	1.33%	730,335