Hitron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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