Hotai Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	63.10	63.10	62.30	63.10	63.10	-	402,416
Apr 1, 2026	62.60	63.10	62.30	63.10	63.10	1.94%	349,141
Mar 31, 2026	62.10	63.10	61.90	61.90	61.90	-0.96%	441,039
Mar 30, 2026	61.80	62.80	61.80	62.50	62.50	-0.79%	619,618
Mar 27, 2026	64.10	64.90	62.70	63.00	63.00	-2.48%	1,909,974
Mar 26, 2026	65.20	66.10	64.10	64.60	64.60	-0.15%	3,189,749
Mar 25, 2026	66.20	66.50	63.80	64.70	64.70	-1.82%	5,703,392
Mar 24, 2026	64.60	66.00	63.90	65.90	65.90	4.27%	4,972,269
Mar 23, 2026	62.10	65.60	62.00	63.20	63.20	-0.78%	5,264,061
Mar 20, 2026	65.00	65.90	63.20	63.70	63.70	-0.31%	3,647,537
Mar 19, 2026	64.30	64.90	63.30	63.90	63.90	-1.54%	4,989,952
Mar 18, 2026	64.70	65.90	64.30	64.90	64.90	1.56%	2,947,703
Mar 17, 2026	64.00	65.50	63.30	63.90	63.90	-1.69%	1,426,227
Mar 16, 2026	62.30	66.00	62.30	65.00	65.00	3.83%	5,551,748
Mar 13, 2026	62.60	63.50	62.20	62.60	62.60	-1.88%	794,314
Mar 12, 2026	61.70	64.20	61.70	63.80	63.80	2.24%	1,865,172
Mar 11, 2026	62.90	63.20	62.10	62.40	62.40	-0.48%	825,190
Mar 10, 2026	62.00	63.20	61.80	62.70	62.70	3.64%	896,065
Mar 9, 2026	59.60	60.80	59.10	60.50	60.50	-2.10%	1,348,797
Mar 6, 2026	58.40	62.50	58.00	61.80	61.80	6.37%	3,346,668
Mar 5, 2026	57.00	58.20	56.90	58.10	58.10	2.29%	1,778,928
Mar 4, 2026	58.50	58.50	56.70	56.80	56.80	-3.57%	1,524,816
Mar 3, 2026	60.30	60.30	58.60	58.90	58.90	-1.83%	1,395,372
Mar 2, 2026	59.90	60.20	58.80	60.00	60.00	0.67%	1,369,115
Feb 26, 2026	59.90	60.90	59.60	59.60	59.60	-0.50%	2,005,052
Feb 25, 2026	60.00	60.90	59.50	59.90	59.90	-0.17%	1,666,399
Feb 24, 2026	59.90	60.60	58.80	60.00	60.00	0.84%	2,544,556
Feb 23, 2026	60.50	60.90	59.30	59.50	59.50	-1.33%	2,398,972
Feb 11, 2026	61.00	61.00	59.60	60.30	60.30	-0.66%	1,928,004
Feb 10, 2026	61.20	61.50	60.40	60.70	60.70	-0.16%	901,629
Feb 9, 2026	60.60	61.60	60.50	60.80	60.80	1.00%	1,118,243
Feb 6, 2026	61.00	61.00	60.10	60.20	60.20	-1.79%	961,336
Feb 5, 2026	61.00	61.50	60.80	61.30	61.30	0.33%	1,145,724
Feb 4, 2026	61.60	61.70	60.40	61.10	61.10	-	1,468,220
Feb 3, 2026	60.60	62.00	60.60	61.10	61.10	1.66%	1,358,237
Feb 2, 2026	60.60	60.70	59.60	60.10	60.10	-0.50%	1,165,211
Jan 30, 2026	61.10	61.90	60.20	60.40	60.40	-0.66%	1,568,276
Jan 29, 2026	62.70	62.90	60.80	60.80	60.80	-1.62%	3,424,161
Jan 28, 2026	62.00	62.90	61.10	61.80	61.80	-0.16%	3,014,892
Jan 27, 2026	62.00	63.20	61.50	61.90	61.90	-0.80%	1,687,986
Jan 26, 2026	61.40	62.60	60.70	62.40	62.40	1.46%	3,496,893
Jan 23, 2026	60.10	61.90	60.10	61.50	61.50	2.50%	2,212,318
Jan 22, 2026	60.60	60.90	59.90	60.00	60.00	-1.15%	1,073,895
Jan 21, 2026	60.80	61.50	60.20	60.70	60.70	-0.33%	1,162,522
Jan 20, 2026	60.40	62.10	60.10	60.90	60.90	-0.49%	2,358,442
Jan 19, 2026	63.00	63.00	60.80	61.20	61.20	-1.61%	2,077,255
Jan 16, 2026	61.60	63.60	61.60	62.20	62.20	-0.48%	3,686,709
Jan 15, 2026	62.10	62.50	61.20	62.50	62.50	0.97%	1,346,595
Jan 14, 2026	60.40	63.60	59.90	61.90	61.90	2.82%	6,698,424
Jan 13, 2026	60.50	60.90	59.90	60.20	60.20	0.17%	961,698