Hitron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	27.50	27.55	26.70	26.95	26.95	-0.55%	1,666,405
Sep 4, 2026	27.50	27.55	27.00	27.10	27.10	-0.73%	3,179,347
Sep 3, 2026	28.20	29.50	27.30	27.30	27.30	-2.15%	13,313,309
Sep 2, 2026	26.55	27.90	26.50	27.90	27.90	9.84%	2,493,846
Sep 1, 2026	25.15	25.60	25.15	25.40	25.40	1.20%	362,632
Aug 31, 2026	25.15	25.45	24.90	25.10	25.10	-	318,240
Aug 28, 2026	25.60	25.65	25.10	25.10	25.10	-1.38%	294,573
Aug 27, 2026	25.30	25.65	25.10	25.45	25.45	1.80%	527,490
Aug 26, 2026	24.80	25.35	24.80	25.00	25.00	1.63%	412,450
Aug 25, 2026	24.50	24.80	24.10	24.60	24.60	0.41%	234,147
Aug 24, 2026	24.90	24.90	24.50	24.50	24.50	-0.61%	168,790
Aug 21, 2026	24.50	24.80	24.35	24.65	24.65	0.61%	213,419
Aug 20, 2026	24.15	24.60	24.15	24.50	24.50	2.08%	277,890
Aug 19, 2026	24.10	24.55	23.75	24.00	24.00	-1.03%	368,018
Aug 18, 2026	25.15	25.15	24.20	24.25	24.25	-3.58%	349,187
Aug 17, 2026	24.80	25.20	24.80	25.15	25.15	1.41%	284,333
Aug 14, 2026	25.05	25.10	24.80	24.80	24.80	-0.40%	329,168
Aug 13, 2026	25.05	25.40	24.80	24.90	24.90	-0.20%	454,443
Aug 12, 2026	24.70	25.05	24.70	24.95	24.95	1.22%	353,609
Aug 11, 2026	24.95	24.95	24.40	24.65	24.65	-1.20%	294,420
Aug 10, 2026	24.40	24.95	24.40	24.95	24.95	3.10%	401,156
Aug 7, 2026	24.50	24.70	24.20	24.20	24.20	-1.43%	283,799
Aug 6, 2026	25.00	25.00	24.10	24.55	24.55	-1.01%	533,215
Aug 5, 2026	24.60	25.25	24.60	24.80	24.80	1.43%	773,726
Aug 4, 2026	23.90	24.60	23.75	24.45	24.45	1.87%	753,224
Aug 3, 2026	23.25	24.45	23.15	24.00	24.00	1.91%	598,264
Jul 31, 2026	23.45	23.65	23.00	23.55	23.55	6.08%	794,563
Jul 30, 2026	22.90	22.90	22.00	22.20	22.20	-3.06%	1,006,341
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%	507,057
Jul 23, 2026	25.90	26.05	25.25	25.50	25.50	-1.16%	514,778
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