HannStar Board Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	87.60	87.60	85.10	85.70	-	-1.38%	2,403,144
Jun 3, 2026	86.20	88.20	85.70	86.90	86.90	1.16%	5,093,574
Jun 2, 2026	86.60	86.60	83.60	85.90	85.90	-0.12%	3,710,575
Jun 1, 2026	86.00	86.20	84.50	86.00	86.00	0.94%	3,648,326
May 29, 2026	85.80	87.10	84.60	85.20	85.20	1.43%	3,367,390
May 28, 2026	88.00	88.50	83.50	84.00	84.00	-3.45%	7,004,048
May 27, 2026	83.80	89.90	83.40	87.00	87.00	4.69%	12,693,990
May 26, 2026	84.00	84.40	82.50	83.10	83.10	-0.48%	2,412,688
May 25, 2026	83.80	84.30	83.20	83.50	83.50	0.72%	3,048,237
May 22, 2026	82.50	83.50	82.40	82.90	82.90	1.59%	2,093,159
May 21, 2026	80.00	82.40	79.80	81.60	81.60	3.29%	2,696,980
May 20, 2026	80.00	80.00	78.30	79.00	79.00	-0.50%	1,918,030
May 19, 2026	78.80	80.90	78.50	79.40	79.40	1.02%	2,474,890
May 18, 2026	78.30	79.00	76.80	78.60	78.60	-1.26%	3,148,708
May 15, 2026	81.60	82.40	79.20	79.60	79.60	-1.97%	3,360,819
May 14, 2026	82.00	82.60	81.20	81.20	81.20	-	2,040,028
May 13, 2026	82.20	82.70	81.10	81.20	81.20	-1.93%	2,823,932
May 12, 2026	85.90	85.90	82.60	82.80	82.80	-2.70%	4,568,708
May 11, 2026	82.20	86.00	82.10	85.10	85.10	4.03%	6,030,137
May 8, 2026	84.40	84.50	80.80	81.80	81.80	-2.97%	3,930,290
May 7, 2026	84.50	84.60	83.50	84.30	84.30	0.72%	2,170,084
May 6, 2026	85.50	85.70	82.50	83.70	83.70	-1.18%	4,326,984
May 5, 2026	83.50	85.40	83.50	84.70	84.70	1.44%	2,813,047
May 4, 2026	82.50	84.10	82.00	83.50	83.50	1.46%	2,765,102
Apr 30, 2026	84.20	84.20	81.50	82.30	82.30	-2.26%	5,032,657
Apr 29, 2026	88.10	88.10	83.50	84.20	84.20	-7.98%	11,423,540
Apr 28, 2026	90.90	92.00	90.20	91.50	91.50	0.88%	1,543,598
Apr 27, 2026	91.40	91.50	88.50	90.70	90.70	-0.77%	3,431,076
Apr 24, 2026	93.10	95.40	91.20	91.40	91.40	-0.87%	3,680,143
Apr 23, 2026	97.30	98.00	87.50	92.20	92.20	-4.06%	8,901,000
Apr 22, 2026	96.50	97.90	95.50	96.10	96.10	0.10%	4,770,738
Apr 21, 2026	97.70	97.70	94.00	96.00	96.00	-0.31%	4,805,630
Apr 20, 2026	95.90	100.00	94.10	96.30	96.30	2.01%	11,135,930
Apr 17, 2026	93.80	97.00	93.20	94.40	94.40	2.94%	10,907,910
Apr 16, 2026	92.00	94.80	90.90	91.70	91.70	1.44%	4,831,111
Apr 15, 2026	93.70	93.70	90.40	90.40	90.40	-2.16%	3,438,938
Apr 14, 2026	89.40	93.90	89.00	92.40	92.40	5.00%	7,030,970
Apr 13, 2026	90.50	90.60	87.10	88.00	88.00	-2.33%	4,531,337
Apr 10, 2026	86.70	93.60	86.70	90.10	90.10	5.88%	8,997,594
Apr 9, 2026	85.60	86.60	84.40	85.10	85.10	1.31%	2,603,988
Apr 8, 2026	82.20	84.30	82.20	84.00	84.00	4.22%	1,891,599
Apr 7, 2026	81.30	81.30	80.00	80.60	80.60	1.51%	1,345,767
Apr 2, 2026	83.10	83.30	79.40	79.40	79.40	-2.93%	2,073,397
Apr 1, 2026	82.40	82.80	81.80	81.80	81.80	2.63%	1,174,303
Mar 31, 2026	81.90	83.50	79.70	79.70	79.70	-3.16%	2,595,802
Mar 30, 2026	81.40	82.40	80.30	82.30	82.30	-1.79%	1,944,191
Mar 27, 2026	81.00	84.50	80.60	83.80	83.80	1.45%	1,672,753
Mar 26, 2026	83.00	85.20	82.40	82.60	82.60	-	1,783,708
Mar 25, 2026	83.20	83.40	82.20	82.60	82.60	0.98%	1,913,376
Mar 24, 2026	83.70	84.20	80.10	81.80	81.80	-0.37%	1,818,285