Hitron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.75	30.15	29.40	29.45	29.45	-0.67%	1,145,449
Jun 17, 2026	29.05	30.05	28.60	29.65	29.65	2.42%	1,385,319
Jun 16, 2026	30.55	30.55	28.95	28.95	28.95	-2.69%	1,510,890
Jun 15, 2026	29.50	30.40	29.35	29.75	29.75	3.30%	2,234,247
Jun 12, 2026	29.40	29.80	28.80	28.80	28.80	0.70%	1,706,074
Jun 11, 2026	27.75	28.60	27.35	28.60	28.60	2.69%	1,672,136
Jun 10, 2026	28.15	29.25	27.80	27.85	27.85	-2.96%	2,412,377
Jun 9, 2026	28.50	28.90	28.00	28.70	28.70	1.06%	1,822,035
Jun 8, 2026	27.55	28.45	27.50	28.40	28.40	-6.73%	2,519,966
Jun 5, 2026	31.60	31.60	30.05	30.45	30.45	-2.56%	2,014,164
Jun 4, 2026	32.45	32.50	31.15	31.25	31.25	-3.99%	2,471,964
Jun 3, 2026	33.60	33.60	32.40	32.55	32.55	-1.81%	2,897,500
Jun 2, 2026	32.50	33.25	31.50	33.15	33.15	0.45%	3,718,993
Jun 1, 2026	33.40	34.55	32.65	33.00	33.00	1.07%	5,311,229
May 29, 2026	32.30	33.35	31.70	32.65	32.65	3.82%	5,471,484
May 28, 2026	30.80	33.50	30.80	31.45	31.45	3.11%	8,827,178
May 27, 2026	31.30	31.90	30.30	30.50	30.50	-1.77%	1,967,491
May 26, 2026	32.60	32.60	30.65	31.05	31.05	-3.87%	2,857,015
May 25, 2026	32.20	32.75	31.65	32.30	32.30	2.22%	4,211,320
May 22, 2026	30.90	31.70	30.80	31.60	31.60	2.93%	3,753,286
May 21, 2026	30.30	30.80	30.20	30.70	30.70	2.68%	1,544,758
May 20, 2026	30.15	30.45	29.85	29.90	29.90	-0.66%	1,022,707
May 19, 2026	30.00	30.85	29.75	30.10	30.10	0.33%	2,203,946
May 18, 2026	28.50	30.15	28.30	30.00	30.00	4.71%	2,117,692
May 15, 2026	29.85	29.85	28.35	28.65	28.65	-2.39%	2,091,397
May 14, 2026	29.85	30.25	29.30	29.35	29.35	-0.17%	1,453,937
May 13, 2026	29.85	29.90	29.30	29.40	29.40	-2.49%	1,697,502
May 12, 2026	30.50	30.75	29.90	30.15	30.15	0.50%	1,234,831
May 11, 2026	30.20	30.60	29.70	30.00	30.00	-0.17%	1,508,217
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%	4,320,655
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%	1,720,778
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