Hitron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	27.50	28.00	27.40	27.70	27.70	2.21%	656,873
Oct 15, 2026	27.30	27.55	27.05	27.10	27.10	-1.81%	814,126
Oct 14, 2026	27.40	27.75	27.25	27.60	27.60	1.66%	401,353
Oct 13, 2026	27.05	27.80	27.05	27.15	27.15	-1.27%	477,224
Oct 12, 2026	26.95	27.55	26.85	27.50	27.50	1.85%	457,846
Oct 8, 2026	27.40	27.40	27.00	27.00	27.00	-1.10%	625,645
Oct 7, 2026	27.70	27.75	27.20	27.30	27.30	-0.73%	810,858
Oct 6, 2026	27.70	27.90	27.40	27.50	27.50	-0.36%	1,055,678
Oct 5, 2026	28.15	28.25	27.35	27.60	27.60	-5.80%	3,182,143
Oct 2, 2026	29.10	29.35	28.85	29.30	29.30	0.86%	950,263
Oct 1, 2026	29.75	29.75	29.00	29.05	29.05	-2.19%	868,654
Sep 30, 2026	29.30	29.85	29.30	29.70	29.70	2.41%	1,515,464
Sep 29, 2026	28.65	29.65	28.60	29.00	29.00	1.22%	1,112,751
Sep 24, 2026	28.85	28.85	28.50	28.65	28.65	-1.21%	920,957
Sep 23, 2026	29.55	29.70	28.80	29.00	29.00	-0.85%	1,731,817
Sep 22, 2026	30.35	30.35	29.25	29.25	29.25	-4.57%	8,485,769
Sep 21, 2026	28.15	30.65	27.80	30.65	30.65	9.86%	10,193,931
Sep 18, 2026	28.25	28.25	27.35	27.90	27.90	-	1,343,637
Sep 17, 2026	27.60	28.10	27.35	27.90	27.90	2.01%	1,473,710
Sep 16, 2026	26.90	27.50	26.80	27.35	27.35	2.82%	883,317
Sep 15, 2026	26.90	26.90	26.55	26.60	26.60	-0.56%	493,599
Sep 14, 2026	27.30	27.40	26.75	26.75	26.75	-1.11%	677,622
Sep 11, 2026	26.90	27.35	26.80	27.05	27.05	0.74%	966,605
Sep 10, 2026	27.00	27.70	26.80	26.85	26.85	-1.29%	1,110,309
Sep 9, 2026	27.00	27.35	26.70	27.20	27.20	1.87%	1,077,601
Sep 8, 2026	27.35	27.45	26.70	26.70	26.70	-0.93%	1,284,774
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