Hitron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	30.70	31.60	29.85	30.05	30.05	-2.12%	1,974,298
May 7, 2026	30.40	31.20	30.05	30.70	30.70	1.66%	2,341,866
May 6, 2026	31.20	31.25	29.70	30.20	30.20	-3.82%	4,316,155
May 5, 2026	30.90	31.40	30.65	31.40	31.40	2.45%	2,138,295
May 4, 2026	30.80	31.40	30.40	30.65	30.65	1.32%	1,709,628
Apr 30, 2026	30.75	31.00	30.20	30.25	30.25	-0.98%	1,605,364
Apr 29, 2026	31.50	31.50	30.50	30.55	30.55	-2.55%	1,649,173
Apr 28, 2026	31.25	31.35	30.75	31.35	31.35	-0.79%	1,720,174
Apr 27, 2026	31.00	31.80	29.50	31.60	31.60	3.27%	4,372,220
Apr 24, 2026	31.45	31.75	30.00	30.60	30.60	-4.52%	4,521,314
Apr 23, 2026	35.65	35.80	31.70	32.05	32.05	-8.95%	10,406,140
Apr 22, 2026	35.00	35.20	34.50	35.20	35.20	0.72%	3,797,640
Apr 21, 2026	34.85	35.80	34.60	34.95	34.95	0.87%	5,472,233
Apr 20, 2026	36.85	36.85	34.40	34.65	34.65	-5.84%	11,471,370
Apr 17, 2026	37.35	37.95	36.55	36.80	36.80	-2.52%	12,911,430
Apr 16, 2026	35.40	38.50	35.20	37.75	37.75	7.86%	35,521,280
Apr 15, 2026	34.50	35.30	34.25	35.00	35.00	1.89%	5,469,782
Apr 14, 2026	35.60	36.00	34.05	34.35	34.35	-2.83%	6,726,071
Apr 13, 2026	35.30	36.55	35.15	35.35	35.35	-1.39%	7,594,041
Apr 10, 2026	36.95	37.50	35.25	35.85	35.85	-2.98%	12,251,830
Apr 9, 2026	39.50	39.85	36.20	36.95	36.95	-	40,143,210
Apr 8, 2026	34.50	36.95	34.20	36.95	36.95	9.97%	21,645,860
Apr 7, 2026	34.95	35.30	32.80	33.60	33.60	2.28%	12,561,430
Apr 2, 2026	35.65	36.90	32.70	32.85	32.85	-6.54%	26,261,330
Apr 1, 2026	33.75	35.65	33.15	35.15	35.15	8.32%	25,815,180
Mar 31, 2026	33.65	34.80	32.35	32.45	32.45	-6.48%	10,583,510
Mar 30, 2026	33.90	34.70	32.45	34.70	34.70	-1.98%	12,157,360
Mar 27, 2026	33.20	35.75	32.05	35.40	35.40	6.47%	42,074,820
Mar 26, 2026	30.50	33.25	30.50	33.25	33.25	9.92%	20,348,200
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%	11,665,240
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%	1,753,068
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%	5,654,075
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