Harvatek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	21.75	22.00	19.55	20.05	20.05	-7.39%	2,850,232
Jul 28, 2026	22.60	22.60	21.55	21.65	21.65	-7.48%	1,395,500
Jul 27, 2026	23.85	24.05	22.80	23.40	23.40	-1.68%	1,406,630
Jul 24, 2026	23.80	24.40	23.55	23.80	23.80	-1.24%	1,026,558
Jul 23, 2026	25.15	25.40	24.05	24.10	24.10	-3.98%	1,214,541
Jul 22, 2026	24.70	25.50	24.40	25.10	25.10	3.93%	2,655,392
Jul 21, 2026	24.20	24.40	23.85	24.15	24.15	2.33%	1,170,082
Jul 20, 2026	24.70	24.80	23.15	23.60	23.60	-4.65%	2,322,178
Jul 17, 2026	26.00	26.05	24.50	24.75	24.75	-7.48%	2,864,289
Jul 16, 2026	27.35	27.50	26.40	26.75	26.75	-3.08%	1,672,313
Jul 15, 2026	27.80	28.45	27.35	27.60	27.60	2.79%	2,878,293
Jul 14, 2026	28.35	28.60	25.60	26.85	26.85	-5.29%	3,413,282
Jul 13, 2026	29.30	29.90	27.95	28.35	28.35	-1.73%	2,453,112
Jul 9, 2026	30.50	30.60	28.85	28.85	28.85	-4.47%	4,694,398
Jul 8, 2026	28.55	30.50	27.95	30.20	30.20	6.34%	3,513,460
Jul 7, 2026	30.10	31.25	28.30	28.40	28.40	-5.02%	5,407,145
Jul 6, 2026	30.50	31.45	29.85	29.90	29.90	-	3,301,145
Jul 3, 2026	30.10	30.55	29.65	29.90	29.90	-0.83%	2,179,179
Jul 2, 2026	29.80	30.75	29.45	30.15	30.15	-	3,118,331
Jul 1, 2026	31.30	31.95	30.10	30.15	30.15	-2.90%	5,111,283
Jun 30, 2026	30.30	32.40	29.80	31.05	31.05	4.19%	6,635,443
Jun 29, 2026	30.60	31.45	29.50	29.80	29.80	-1.49%	5,107,259
Jun 26, 2026	32.50	32.80	30.10	30.25	30.25	-7.77%	7,102,348
Jun 25, 2026	34.30	35.25	32.80	32.80	32.80	-7.61%	14,601,848
Jun 24, 2026	33.50	36.65	33.20	35.50	35.50	3.80%	48,206,289
Jun 23, 2026	31.40	34.20	30.55	34.20	34.20	9.97%	20,858,071
Jun 22, 2026	29.45	31.10	29.30	31.10	31.10	9.89%	18,103,075
Jun 18, 2026	28.20	28.95	28.00	28.30	28.30	1.43%	5,413,487
Jun 17, 2026	28.15	28.65	27.75	27.90	27.90	-0.89%	4,499,131
Jun 16, 2026	28.50	29.50	27.50	28.15	28.15	1.99%	18,214,640
Jun 15, 2026	26.95	28.10	26.15	27.60	27.60	6.15%	6,212,079
Jun 12, 2026	24.80	26.45	24.80	26.00	26.00	7.88%	2,924,007
Jun 11, 2026	24.00	24.25	23.25	24.10	24.10	1.05%	1,335,570
Jun 10, 2026	24.65	25.40	23.85	23.85	23.85	-4.79%	2,455,720
Jun 9, 2026	24.50	25.15	24.05	25.05	25.05	3.09%	1,954,003
Jun 8, 2026	23.50	24.40	23.50	24.30	24.30	-6.72%	2,343,591
Jun 5, 2026	26.35	26.50	25.50	26.05	26.05	-1.88%	2,166,036
Jun 4, 2026	27.40	27.40	26.45	26.55	26.55	-3.80%	3,410,573
Jun 3, 2026	27.60	28.70	27.60	27.60	27.60	0.55%	3,724,003
Jun 2, 2026	28.35	29.10	26.90	27.45	27.45	-2.66%	4,804,158
Jun 1, 2026	28.00	29.20	27.70	28.20	28.20	1.08%	4,141,216
May 29, 2026	27.65	28.35	27.35	27.90	27.90	1.82%	3,274,803
May 28, 2026	28.00	29.15	27.15	27.40	27.40	-2.14%	5,333,302
May 27, 2026	28.75	28.85	27.80	28.00	28.00	-1.75%	4,786,191
May 26, 2026	31.00	31.05	28.30	28.50	28.50	-7.77%	9,090,329
May 25, 2026	31.65	32.75	30.85	30.90	30.90	0.32%	24,050,830
May 22, 2026	29.30	30.80	28.90	30.80	30.80	10.00%	24,535,870
May 21, 2026	27.75	28.60	27.20	28.00	28.00	6.26%	10,919,750
May 20, 2026	26.00	26.45	25.75	26.35	26.35	2.13%	1,703,547
May 19, 2026	26.15	26.75	25.60	25.80	25.80	-0.58%	1,688,481