Harvatek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	27.00	27.85	26.00	26.10	26.10	-3.15%	4,546,720
May 7, 2026	27.45	27.55	26.85	26.95	26.95	-0.92%	3,585,560
May 6, 2026	28.05	28.25	26.85	27.20	27.20	-1.63%	6,013,546
May 5, 2026	27.00	28.00	26.80	27.65	27.65	1.84%	8,395,781
May 4, 2026	25.70	27.55	25.40	27.15	27.15	8.17%	10,972,280
Apr 30, 2026	26.80	26.85	25.10	25.10	25.10	-6.86%	9,010,392
Apr 29, 2026	24.25	26.95	24.05	26.95	26.95	10.00%	6,114,169
Apr 28, 2026	24.25	24.75	23.50	24.50	24.50	1.87%	2,646,941
Apr 27, 2026	24.75	24.90	23.20	24.05	24.05	-2.63%	3,192,332
Apr 24, 2026	26.25	26.35	24.60	24.70	24.70	-3.89%	4,154,979
Apr 23, 2026	28.00	28.40	25.00	25.70	25.70	-7.39%	6,816,116
Apr 22, 2026	28.25	28.85	27.75	27.75	27.75	-1.07%	5,810,941
Apr 21, 2026	30.15	30.60	28.05	28.05	28.05	-6.34%	10,026,664
Apr 20, 2026	29.15	30.80	29.15	29.95	29.95	3.99%	19,465,900
Apr 17, 2026	27.70	29.80	27.70	28.80	28.80	2.13%	23,015,401
Apr 16, 2026	28.00	28.80	27.10	28.20	28.20	0.71%	16,655,686
Apr 15, 2026	26.45	28.40	26.35	28.00	28.00	7.07%	21,287,510
Apr 14, 2026	27.50	27.60	26.15	26.15	26.15	-2.43%	6,504,021
Apr 13, 2026	26.35	27.00	26.00	26.80	26.80	0.56%	5,700,384
Apr 10, 2026	27.55	28.20	26.00	26.65	26.65	-3.79%	10,212,964
Apr 9, 2026	27.25	29.35	27.10	27.70	27.70	1.47%	26,785,424
Apr 8, 2026	27.15	28.20	26.85	27.30	27.30	4.60%	22,846,059
Apr 7, 2026	26.10	27.45	25.60	26.10	26.10	0.38%	28,656,852
Apr 2, 2026	24.10	26.00	23.20	26.00	26.00	9.94%	13,553,796
Apr 1, 2026	24.05	24.20	23.55	23.65	23.65	3.50%	3,322,994
Mar 31, 2026	22.90	24.00	22.70	22.85	22.85	-1.08%	4,893,836
Mar 30, 2026	24.00	24.00	23.00	23.10	23.10	-6.67%	4,049,957
Mar 27, 2026	24.90	25.45	24.70	24.75	24.75	-2.94%	4,866,663
Mar 26, 2026	26.85	27.50	25.20	25.50	25.50	-5.03%	22,186,255
Mar 25, 2026	26.50	28.10	25.55	26.85	26.85	3.27%	62,475,760
Mar 24, 2026	24.00	26.00	23.75	26.00	26.00	9.94%	23,300,135
Mar 23, 2026	23.10	24.25	22.50	23.65	23.65	1.50%	6,999,073
Mar 20, 2026	26.10	26.10	23.20	23.30	23.30	-1.89%	35,481,832
Mar 19, 2026	22.20	24.40	22.00	23.75	23.75	6.26%	9,157,670
Mar 18, 2026	23.25	23.25	22.00	22.35	22.35	-2.19%	2,684,171
Mar 17, 2026	23.00	23.60	22.70	22.85	22.85	-0.22%	4,806,896
Mar 16, 2026	22.80	23.20	22.30	22.90	22.90	2.23%	5,931,530
Mar 13, 2026	21.70	23.00	21.35	22.40	22.40	3.70%	10,434,540
Mar 12, 2026	20.20	21.90	19.90	21.60	21.60	7.46%	6,277,041
Mar 11, 2026	19.00	20.40	19.00	20.10	20.10	6.63%	1,314,409
Mar 10, 2026	18.50	18.95	18.50	18.85	18.85	3.57%	258,285
Mar 9, 2026	18.70	18.70	17.85	18.20	18.20	-6.19%	881,297
Mar 6, 2026	18.85	19.70	18.85	19.40	19.40	1.04%	445,742
Mar 5, 2026	19.05	19.50	19.05	19.20	19.20	3.78%	592,544
Mar 4, 2026	19.65	19.65	18.50	18.50	18.50	-6.57%	1,385,138
Mar 3, 2026	20.25	20.80	19.80	19.80	19.80	-2.22%	1,378,065
Mar 2, 2026	19.85	20.55	19.85	20.25	20.25	-2.88%	1,157,257
Feb 26, 2026	20.25	20.90	20.25	20.85	20.85	1.96%	782,685
Feb 25, 2026	21.20	21.20	20.25	20.45	20.45	-1.68%	836,585
Feb 24, 2026	20.60	21.25	20.60	20.80	20.80	0.97%	968,952