Hotai Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	65.20	65.90	65.10	65.40	65.40	0.46%	807,956
Jun 24, 2026	65.50	65.80	64.80	65.10	65.10	-0.61%	970,774
Jun 23, 2026	65.70	65.80	65.20	65.50	65.50	-0.30%	467,561
Jun 22, 2026	65.80	66.00	65.30	65.70	65.70	0.61%	422,710
Jun 18, 2026	65.30	65.90	65.10	65.30	65.30	-	550,857
Jun 17, 2026	65.00	65.70	64.80	65.30	65.30	-0.15%	315,252
Jun 16, 2026	66.00	66.00	64.90	65.40	65.40	0.77%	413,360
Jun 15, 2026	66.40	66.40	64.80	64.90	64.90	-0.61%	493,777
Jun 12, 2026	66.80	66.90	64.90	65.30	65.30	-2.25%	659,348
Jun 11, 2026	67.30	67.30	65.40	66.80	66.80	-0.45%	787,344
Jun 10, 2026	65.70	67.40	65.20	67.10	67.10	2.13%	1,539,457
Jun 9, 2026	62.60	65.70	62.60	65.70	65.70	3.14%	944,901
Jun 8, 2026	62.30	63.90	62.30	63.70	63.70	-2.00%	733,975
Jun 5, 2026	64.00	65.00	63.40	65.00	65.00	0.93%	919,820
Jun 4, 2026	65.00	65.00	63.90	64.40	64.40	-0.46%	826,869
Jun 3, 2026	62.30	65.20	62.10	64.70	64.70	3.85%	2,007,575
Jun 2, 2026	61.40	62.50	61.00	62.30	62.30	1.47%	1,408,124
Jun 1, 2026	60.70	61.90	60.30	61.40	61.40	1.66%	1,255,964
May 29, 2026	60.40	60.40	59.90	60.40	60.40	0.67%	931,003
May 28, 2026	60.70	60.80	59.90	60.00	60.00	-0.66%	769,663
May 27, 2026	61.00	61.00	60.00	60.40	60.40	-0.17%	670,207
May 26, 2026	60.40	60.70	60.20	60.50	60.50	0.17%	455,980
May 25, 2026	61.00	61.00	59.70	60.40	60.40	-0.33%	759,236
May 22, 2026	60.80	60.80	60.20	60.60	60.60	-0.33%	435,766
May 21, 2026	61.50	61.50	60.60	60.80	60.80	-0.33%	316,328
May 20, 2026	61.50	61.50	60.60	61.00	61.00	-0.16%	353,173
May 19, 2026	60.70	61.40	60.70	61.10	61.10	0.66%	501,292
May 18, 2026	59.60	60.90	59.40	60.70	60.70	1.85%	542,817
May 15, 2026	60.40	60.40	59.50	59.60	59.60	-0.33%	613,113
May 14, 2026	59.90	60.50	59.80	59.80	59.80	-0.17%	620,136
May 13, 2026	60.20	60.40	59.80	59.90	59.90	-0.50%	773,577
May 12, 2026	60.80	60.80	60.20	60.20	60.20	-1.15%	724,339
May 11, 2026	60.90	61.10	60.60	60.90	60.90	0.33%	628,828
May 8, 2026	62.40	62.40	60.50	60.70	60.70	-2.72%	1,309,354
May 7, 2026	61.50	62.40	61.30	62.40	62.40	1.63%	520,455
May 6, 2026	62.00	62.10	61.10	61.40	61.40	-	465,279
May 5, 2026	61.90	62.20	61.40	61.40	61.40	-0.32%	395,479
May 4, 2026	62.00	62.30	61.50	61.60	61.60	0.65%	441,109
Apr 30, 2026	62.10	62.20	61.20	61.20	61.20	-1.45%	490,930
Apr 29, 2026	62.70	62.80	62.00	62.10	62.10	-0.16%	329,698
Apr 28, 2026	61.60	62.40	61.00	62.20	62.20	1.63%	382,695
Apr 27, 2026	62.00	62.00	61.10	61.20	61.20	-1.61%	741,570
Apr 24, 2026	62.50	62.90	62.10	62.20	62.20	-0.48%	386,990
Apr 23, 2026	63.10	63.20	61.90	62.50	62.50	-1.11%	903,844
Apr 22, 2026	63.70	63.70	62.70	63.20	63.20	-0.78%	859,742
Apr 21, 2026	64.60	64.60	63.40	63.70	63.70	-0.62%	460,309
Apr 20, 2026	64.00	64.30	63.20	64.10	64.10	-0.62%	808,478
Apr 17, 2026	65.10	65.10	63.80	64.50	64.50	-0.46%	470,779
Apr 16, 2026	64.50	65.10	64.40	64.80	64.80	0.47%	430,589
Apr 15, 2026	63.60	64.60	63.60	64.50	64.50	0.94%	495,896