Hitron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	23.70	23.85	22.00	22.90	22.90	-2.55%	1,508,089
Jul 28, 2026	24.45	24.45	23.50	23.50	23.50	-5.43%	734,214
Jul 27, 2026	24.65	25.00	24.45	24.85	24.85	0.81%	462,993
Jul 24, 2026	25.45	25.45	24.60	24.65	24.65	-3.33%	505,106
Jul 23, 2026	25.90	26.05	25.25	25.50	25.50	-1.16%	514,578
Jul 22, 2026	25.85	26.10	25.75	25.80	25.80	0.78%	626,791
Jul 21, 2026	25.25	25.75	25.25	25.60	25.60	1.59%	448,682
Jul 20, 2026	25.90	25.90	24.20	25.20	25.20	-1.18%	844,298
Jul 17, 2026	26.65	26.70	25.25	25.50	25.50	-6.25%	1,307,011
Jul 16, 2026	27.50	27.55	26.90	27.20	27.20	-0.37%	441,432
Jul 15, 2026	27.00	27.45	26.90	27.30	27.30	1.68%	456,380
Jul 14, 2026	27.55	27.70	26.15	26.85	26.85	-2.01%	1,288,499
Jul 13, 2026	28.20	28.35	27.40	27.40	27.40	-1.79%	715,241
Jul 9, 2026	28.45	28.90	27.90	27.90	27.90	-0.71%	622,212
Jul 8, 2026	28.15	28.40	27.50	28.10	28.10	0.18%	971,211
Jul 7, 2026	29.35	29.45	28.00	28.05	28.05	-3.61%	1,520,758
Jul 6, 2026	29.50	29.80	29.10	29.10	29.10	-2.02%	2,211,483
Jul 3, 2026	28.05	30.40	27.90	29.70	29.70	6.07%	4,615,153
Jul 2, 2026	27.70	28.10	27.45	28.00	28.00	0.90%	540,057
Jul 1, 2026	28.50	28.65	27.70	27.75	27.75	-1.77%	730,960
Jun 30, 2026	27.85	28.45	27.60	28.25	28.25	2.91%	808,206
Jun 29, 2026	26.90	27.85	26.90	27.45	27.45	2.04%	857,011
Jun 26, 2026	27.75	28.00	26.80	26.90	26.90	-4.10%	2,284,542
Jun 25, 2026	28.80	28.80	28.00	28.05	28.05	-1.92%	1,245,896
Jun 24, 2026	28.20	29.00	28.20	28.60	28.60	0.35%	1,271,306
Jun 23, 2026	29.65	29.80	28.40	28.50	28.50	-3.23%	1,593,724
Jun 22, 2026	29.70	29.95	29.30	29.45	29.45	-	1,536,622
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