Hotai Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	60.40	62.10	60.40	61.90	61.90	2.48%	818,742
Jul 15, 2026	59.60	60.60	59.20	60.40	60.40	1.51%	1,592,943
Jul 14, 2026	60.20	60.90	59.00	59.50	59.50	-0.34%	959,707
Jul 13, 2026	59.40	60.50	58.90	59.70	59.70	0.51%	1,406,080
Jul 9, 2026	59.50	60.00	58.90	59.40	59.40	-1.49%	1,095,245
Jul 8, 2026	61.90	62.00	58.90	60.30	60.30	-1.47%	1,981,292
Jul 7, 2026	61.20	62.70	60.70	61.20	61.20	-1.13%	2,475,395
Jul 6, 2026	61.60	62.90	61.50	61.90	61.90	0.98%	1,240,820
Jul 3, 2026	58.50	61.60	58.50	61.30	61.30	3.90%	982,365
Jul 2, 2026	59.30	59.60	58.40	59.00	59.00	-	535,577
Jul 1, 2026	59.50	59.70	58.40	59.00	59.00	0.51%	959,765
Jun 30, 2026	59.70	60.40	58.40	58.70	58.70	-0.87%	1,962,195
Jun 29, 2026	62.82	63.20	61.65	62.14	59.21	-0.78%	1,296,345
Jun 26, 2026	63.11	63.50	62.23	62.62	59.68	-1.38%	1,436,131
Jun 25, 2026	63.30	63.98	63.20	63.50	60.51	0.46%	832,194
Jun 24, 2026	63.59	63.88	62.91	63.20	60.23	-0.61%	999,897
Jun 23, 2026	63.79	63.88	63.30	63.59	60.60	-0.30%	481,587
Jun 22, 2026	63.88	64.08	63.40	63.79	60.79	0.61%	435,391
Jun 18, 2026	63.40	63.98	63.20	63.40	60.42	-	567,382
Jun 17, 2026	63.11	63.79	62.91	63.40	60.42	-0.15%	324,709
Jun 16, 2026	64.08	64.08	63.01	63.50	60.51	0.77%	425,760
Jun 15, 2026	64.47	64.47	62.91	63.01	60.05	-0.61%	508,590
Jun 12, 2026	64.85	64.95	63.01	63.40	60.42	-2.25%	679,128
Jun 11, 2026	65.34	65.34	63.50	64.85	61.80	-0.45%	810,964
Jun 10, 2026	63.79	65.44	63.30	65.15	62.08	2.13%	1,585,640
Jun 9, 2026	60.78	63.79	60.78	63.79	60.79	3.14%	973,248
Jun 8, 2026	60.49	62.04	60.49	61.85	58.94	-2.00%	755,994
Jun 5, 2026	62.14	63.11	61.55	63.11	60.14	0.93%	947,414
Jun 4, 2026	63.11	63.11	62.04	62.52	59.58	-0.46%	851,675
Jun 3, 2026	60.49	63.30	60.29	62.82	59.86	3.85%	2,067,802
Jun 2, 2026	59.61	60.68	59.22	60.49	57.64	1.47%	1,450,367
Jun 1, 2026	58.93	60.10	58.54	59.61	56.81	1.66%	1,293,642
May 29, 2026	58.64	58.64	58.16	58.64	55.88	0.67%	958,933
May 28, 2026	58.93	59.03	58.16	58.25	55.51	-0.66%	792,752
May 27, 2026	59.22	59.22	58.25	58.64	55.88	-0.17%	690,313
May 26, 2026	58.64	58.93	58.45	58.74	55.98	0.17%	469,659
May 25, 2026	59.22	59.22	57.96	58.64	55.88	-0.33%	782,013
May 22, 2026	59.03	59.03	58.45	58.84	56.07	-0.33%	448,838
May 21, 2026	59.71	59.71	58.84	59.03	56.25	-0.33%	325,817
May 20, 2026	59.71	59.71	58.84	59.22	56.44	-0.16%	363,768
May 19, 2026	58.93	59.61	58.93	59.32	56.53	0.66%	516,330
May 18, 2026	57.86	59.13	57.67	58.93	56.16	1.85%	559,101
May 15, 2026	58.64	58.64	57.77	57.86	55.14	-0.33%	631,506
May 14, 2026	58.16	58.74	58.06	58.06	55.33	-0.17%	638,740
May 13, 2026	58.45	58.64	58.06	58.16	55.42	-0.50%	796,784
May 12, 2026	59.03	59.03	58.45	58.45	55.70	-1.15%	746,069
May 11, 2026	59.13	59.32	58.84	59.13	56.35	0.33%	647,692
May 8, 2026	60.58	60.58	58.74	58.93	56.16	-2.72%	1,348,634
May 7, 2026	59.71	60.58	59.52	60.58	57.73	1.63%	536,068
May 6, 2026	60.19	60.29	59.32	59.61	56.81	-	479,237