Harvatek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.50	31.30	30.15	30.30	30.30	1.68%	1,537,707
Nov 12, 2026	31.45	32.50	29.70	29.80	29.80	-4.94%	1,945,103
Nov 11, 2026	30.55	31.35	30.05	31.35	31.35	3.81%	1,847,759
Nov 10, 2026	30.60	31.60	30.00	30.20	30.20	2.37%	2,060,164
Nov 9, 2026	27.80	29.75	27.65	29.50	29.50	7.47%	1,936,507
Nov 6, 2026	26.60	28.15	26.60	27.45	27.45	-7.11%	3,534,957
Nov 5, 2026	31.80	31.95	29.50	29.55	29.55	-8.09%	3,121,355
Nov 4, 2026	32.65	32.80	29.95	32.15	32.15	0.63%	2,894,702
Nov 3, 2026	33.20	33.80	31.65	31.95	31.95	-5.89%	2,728,919
Nov 2, 2026	33.00	34.65	33.00	33.95	33.95	1.19%	4,442,949
Oct 30, 2026	33.80	34.35	32.90	33.55	33.55	-5.49%	2,951,062
Oct 29, 2026	36.90	37.25	34.70	35.50	35.50	-4.83%	9,168,666
Oct 28, 2026	35.05	37.30	34.50	37.30	37.30	9.87%	5,761,977
Oct 27, 2026	34.50	35.00	33.25	33.95	33.95	-1.59%	2,037,494
Oct 22, 2026	36.70	36.70	34.45	34.50	34.50	-3.09%	2,920,547
Oct 21, 2026	36.10	36.35	35.25	35.60	35.60	0.42%	2,673,991
Oct 20, 2026	35.50	36.50	35.10	35.45	35.45	-0.70%	2,719,507
Oct 19, 2026	34.85	35.85	34.20	35.70	35.70	-0.28%	2,871,250
Oct 16, 2026	35.20	36.45	35.20	35.80	35.80	2.58%	3,263,460
Oct 15, 2026	36.30	36.50	34.80	34.90	34.90	-7.67%	4,904,581
Oct 14, 2026	37.35	38.40	36.35	37.80	37.80	2.16%	5,306,850
Oct 13, 2026	38.50	38.75	36.95	37.00	37.00	-5.13%	5,537,603
Oct 12, 2026	39.60	41.00	37.90	39.00	39.00	-3.35%	8,807,681
Oct 8, 2026	40.90	42.40	39.90	40.35	40.35	-2.65%	11,060,498
Oct 7, 2026	43.65	44.15	40.30	41.45	41.45	-5.37%	11,762,842
Oct 6, 2026	46.95	47.60	42.40	43.80	43.80	-7.01%	16,936,546
Oct 5, 2026	47.15	50.60	44.70	47.10	47.10	2.39%	31,808,643
Oct 2, 2026	47.45	48.00	46.00	46.00	46.00	-2.13%	4,275,358
Oct 1, 2026	45.70	47.00	45.70	47.00	47.00	3.87%	5,130,479
Sep 30, 2026	46.55	47.00	44.50	45.25	45.25	0.11%	6,398,422
Sep 29, 2026	44.40	45.55	44.30	45.20	45.20	2.73%	5,660,688
Sep 24, 2026	41.50	44.00	41.10	44.00	44.00	6.80%	7,626,913
Sep 23, 2026	43.50	43.50	40.20	41.20	41.20	-6.36%	25,341,487
Sep 22, 2026	45.00	45.60	42.10	44.00	44.00	3.04%	68,487,034
Sep 21, 2026	41.45	42.70	41.40	42.70	42.70	9.91%	11,637,620
Sep 18, 2026	37.15	38.85	35.85	38.85	38.85	9.90%	32,665,032
Sep 17, 2026	32.15	35.35	31.60	35.35	35.35	9.95%	29,893,142
Sep 16, 2026	29.40	32.15	29.40	32.15	32.15	9.91%	17,480,412
Sep 15, 2026	29.65	30.20	29.20	29.25	29.25	-2.34%	3,346,135
Sep 14, 2026	28.85	30.65	28.55	29.95	29.95	1.70%	5,305,013
Sep 11, 2026	29.20	30.00	29.00	29.45	29.45	-1.17%	3,287,785
Sep 10, 2026	29.40	30.75	29.25	29.80	29.80	0.68%	9,805,912
Sep 9, 2026	29.00	30.20	28.90	29.60	29.60	3.68%	5,661,976
Sep 8, 2026	29.75	30.10	28.50	28.55	28.55	-2.89%	5,198,942
Sep 7, 2026	28.90	30.25	28.40	29.40	29.40	1.20%	9,407,152
Sep 4, 2026	28.00	29.65	28.00	29.05	29.05	5.25%	9,647,758
Sep 3, 2026	28.05	29.65	27.50	27.60	27.60	-0.18%	8,401,636
Sep 2, 2026	27.95	28.40	27.50	27.65	27.65	-1.07%	1,544,699
Sep 1, 2026	28.25	28.55	27.60	27.95	27.95	-1.76%	2,703,228
Aug 31, 2026	28.20	28.95	28.05	28.45	28.45	-1.39%	2,179,384