Hotai Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	59.50	60.80	59.50	60.70	60.70	1.85%	478,397
Aug 6, 2026	59.50	60.20	59.50	59.60	59.60	-0.67%	394,687
Aug 5, 2026	60.00	60.30	59.60	60.00	60.00	0.17%	208,990
Aug 4, 2026	59.80	60.00	59.10	59.90	59.90	-1.64%	850,297
Aug 3, 2026	61.30	61.60	60.30	60.90	60.90	-0.81%	315,976
Jul 31, 2026	61.20	62.70	61.00	61.40	61.40	0.82%	781,578
Jul 30, 2026	60.60	61.00	59.60	60.90	60.90	1.33%	446,886
Jul 29, 2026	60.90	60.90	59.00	60.10	60.10	-0.33%	703,549
Jul 28, 2026	60.00	60.60	60.00	60.30	60.30	-0.33%	411,130
Jul 27, 2026	61.30	61.30	60.20	60.50	60.50	-0.82%	337,401
Jul 24, 2026	60.30	61.10	60.10	61.00	61.00	1.16%	386,580
Jul 23, 2026	61.10	61.10	59.90	60.30	60.30	-0.33%	411,767
Jul 22, 2026	60.60	61.20	60.50	60.50	60.50	-0.66%	327,385
Jul 21, 2026	60.30	61.10	60.30	60.90	60.90	0.83%	271,844
Jul 20, 2026	62.00	62.00	59.90	60.40	60.40	-	392,664
Jul 17, 2026	61.90	62.00	60.30	60.40	60.40	-2.42%	702,621
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