Harvatek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.20	20.40	20.05	20.10	20.10	0.25%	547,245
Feb 10, 2026	20.25	20.45	20.00	20.05	20.05	-0.74%	770,428
Feb 9, 2026	20.80	20.90	20.20	20.20	20.20	-0.98%	557,823
Feb 6, 2026	20.85	20.90	20.10	20.40	20.40	-2.86%	637,243
Feb 5, 2026	20.90	21.85	20.75	21.00	21.00	0.48%	1,123,293
Feb 4, 2026	20.40	20.95	20.20	20.90	20.90	2.45%	551,209
Feb 3, 2026	20.55	20.80	20.15	20.40	20.40	0.74%	847,660
Feb 2, 2026	20.30	20.40	20.00	20.25	20.25	-2.17%	1,127,361
Jan 30, 2026	21.70	21.70	20.60	20.70	20.70	-6.55%	2,856,237
Jan 29, 2026	23.70	23.75	22.05	22.15	22.15	-9.59%	7,019,236
Jan 28, 2026	24.50	25.05	24.00	24.50	24.50	2.51%	20,801,990
Jan 27, 2026	21.85	23.90	21.80	23.90	23.90	9.89%	13,329,820
Jan 26, 2026	21.20	21.90	21.20	21.75	21.75	3.33%	1,410,543
Jan 23, 2026	21.70	21.70	20.90	21.05	21.05	-2.09%	978,352
Jan 22, 2026	21.30	22.25	21.30	21.50	21.50	1.42%	2,724,073
Jan 21, 2026	21.00	21.25	20.60	21.20	21.20	1.44%	1,154,836
Jan 20, 2026	20.55	21.55	20.45	20.90	20.90	0.97%	1,347,589
Jan 19, 2026	20.40	20.75	20.25	20.70	20.70	1.72%	627,817
Jan 16, 2026	20.60	20.70	20.20	20.35	20.35	-1.21%	704,393
Jan 15, 2026	20.60	20.60	20.25	20.60	20.60	-	365,583
Jan 14, 2026	20.15	20.70	20.15	20.60	20.60	2.49%	734,524
Jan 13, 2026	20.20	20.20	19.85	20.10	20.10	-0.74%	347,417
Jan 12, 2026	19.80	20.45	19.80	20.25	20.25	2.27%	462,401
Jan 9, 2026	20.15	20.20	19.50	19.80	19.80	-2.22%	688,192
Jan 8, 2026	20.80	20.80	19.95	20.25	20.25	-2.64%	587,914
Jan 7, 2026	20.20	20.90	20.10	20.80	20.80	4.00%	1,162,993
Jan 6, 2026	19.65	20.10	19.65	20.00	20.00	2.04%	730,124
Jan 5, 2026	20.30	20.55	19.40	19.60	19.60	-3.45%	874,385
Jan 2, 2026	20.00	20.40	19.85	20.30	20.30	4.91%	1,064,864
Dec 31, 2025	19.65	19.85	19.35	19.35	19.35	-1.53%	502,838
Dec 30, 2025	19.90	19.90	19.40	19.65	19.65	-1.50%	587,375
Dec 29, 2025	20.00	20.25	19.90	19.95	19.95	0.25%	324,382
Dec 26, 2025	20.35	20.35	19.70	19.90	19.90	-2.21%	588,945
Dec 24, 2025	20.50	21.65	20.30	20.35	20.35	0.25%	2,298,685
Dec 23, 2025	19.85	20.55	19.85	20.30	20.30	2.27%	662,071
Dec 22, 2025	19.75	20.00	19.70	19.85	19.85	1.28%	258,379
Dec 19, 2025	19.50	19.95	19.45	19.60	19.60	0.77%	303,237
Dec 18, 2025	20.00	20.00	19.45	19.45	19.45	-2.02%	293,905
Dec 17, 2025	20.20	20.60	19.85	19.85	19.85	-0.75%	517,970
Dec 16, 2025	19.75	20.20	19.75	20.00	20.00	0.25%	369,848
Dec 15, 2025	19.50	20.05	19.50	19.95	19.95	1.27%	261,840
Dec 12, 2025	19.95	20.15	19.65	19.70	19.70	-0.51%	195,810
Dec 11, 2025	19.70	20.05	19.70	19.80	19.80	0.76%	304,099
Dec 10, 2025	19.90	19.95	19.65	19.65	19.65	-0.76%	125,989
Dec 9, 2025	19.70	19.90	19.60	19.80	19.80	-	86,723
Dec 8, 2025	19.70	20.00	19.50	19.80	19.80	1.54%	208,168
Dec 5, 2025	19.85	19.85	19.35	19.50	19.50	-1.76%	158,119
Dec 4, 2025	19.75	20.20	19.75	19.85	19.85	1.28%	572,076
Dec 3, 2025	19.35	19.80	19.35	19.60	19.60	1.55%	170,913
Dec 2, 2025	19.35	19.55	19.30	19.30	19.30	0.26%	111,837