Hantech Bio-Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	55.60	56.80	55.10	56.10	56.10	1.08%	34,931
Jul 28, 2026	55.10	55.70	55.10	55.50	55.50	-0.54%	28,131
Jul 27, 2026	56.00	56.00	55.80	55.80	55.80	-1.41%	7,500
Jul 24, 2026	55.80	57.10	55.80	56.60	56.60	0.89%	17,225
Jul 23, 2026	56.10	56.10	56.10	56.10	56.10	-0.53%	1,064
Jul 22, 2026	57.30	57.30	56.10	56.40	56.40	-0.18%	16,323
Jul 21, 2026	55.30	56.90	55.30	56.50	56.50	1.44%	20,155
Jul 20, 2026	56.10	56.10	55.00	55.70	55.70	-1.76%	29,886
Jul 17, 2026	57.50	58.00	56.20	56.70	56.70	-1.39%	42,677
Jul 16, 2026	57.50	57.80	57.50	57.50	57.50	-	18,733
Jul 15, 2026	57.50	57.50	56.60	57.50	57.50	1.77%	27,756
Jul 14, 2026	57.60	57.60	56.50	56.50	56.50	-2.08%	64,392
Jul 13, 2026	59.00	59.00	57.50	57.70	57.70	-2.20%	82,857
Jul 9, 2026	59.10	60.20	58.90	59.00	59.00	1.03%	37,682
Jul 8, 2026	59.40	59.40	58.40	58.40	58.40	-1.85%	81,063
Jul 7, 2026	61.10	61.10	59.50	59.50	59.50	-2.46%	127,660
Jul 6, 2026	62.00	62.00	61.00	61.00	61.00	-1.61%	100,826
Jul 3, 2026	62.00	64.00	60.90	62.00	62.00	-2.73%	354,762
Jul 2, 2026	65.67	67.00	65.50	66.25	63.74	0.89%	594,292
Jul 1, 2026	66.50	66.50	64.92	65.67	63.18	-0.13%	131,634
Jun 30, 2026	65.92	66.33	65.67	65.75	63.26	-	228,079
Jun 29, 2026	65.50	66.08	65.50	65.75	63.26	0.51%	218,947
Jun 26, 2026	66.25	66.25	65.25	65.42	62.94	-1.38%	64,863
Jun 25, 2026	66.67	66.67	65.75	66.33	63.82	-0.13%	84,602
Jun 24, 2026	65.00	66.42	65.00	66.42	63.90	1.27%	62,528
Jun 23, 2026	66.75	66.75	65.42	65.58	63.10	-1.50%	175,819
Jun 22, 2026	69.00	69.00	65.92	66.58	64.06	1.14%	98,521
Jun 18, 2026	66.83	67.92	65.83	65.83	63.34	-1.25%	144,417
Jun 17, 2026	65.92	66.83	65.75	66.67	64.14	1.14%	43,676
Jun 16, 2026	65.83	66.17	65.83	65.92	63.42	-0.50%	29,595
Jun 15, 2026	66.00	66.42	65.67	66.25	63.74	0.89%	47,301
Jun 12, 2026	65.92	66.58	65.67	65.67	63.18	1.68%	34,772
Jun 11, 2026	65.17	67.33	63.50	64.58	62.14	-0.90%	52,054
Jun 10, 2026	69.58	69.58	65.08	65.17	62.70	-5.67%	175,558
Jun 9, 2026	64.42	71.00	64.42	69.08	66.47	6.97%	140,761
Jun 8, 2026	64.58	65.42	63.83	64.58	62.14	-1.65%	49,394
Jun 5, 2026	67.17	67.17	65.42	65.67	63.18	0.13%	62,042
Jun 4, 2026	65.92	66.33	65.58	65.58	63.10	-0.38%	36,628
Jun 3, 2026	66.00	66.17	65.83	65.83	63.34	1.28%	27,067
Jun 2, 2026	65.00	65.00	65.00	65.00	62.54	-	3,109
Jun 1, 2026	64.33	65.00	63.75	65.00	62.54	0.13%	28,638
May 29, 2026	64.42	64.92	64.33	64.92	62.46	0.78%	13,142
May 28, 2026	63.92	65.00	63.83	64.42	61.98	0.39%	29,383
May 27, 2026	63.92	64.17	63.92	64.17	61.74	-	20,259
May 26, 2026	64.17	64.17	63.33	64.17	61.74	-	28,320
May 25, 2026	64.67	64.67	64.17	64.17	61.74	-1.03%	26,491
May 22, 2026	65.00	65.00	64.83	64.83	62.38	0.13%	19,132
May 21, 2026	64.75	64.83	64.75	64.75	62.30	-0.13%	28,536
May 20, 2026	65.83	65.83	64.83	64.83	62.38	0.26%	11,079
May 19, 2026	64.50	64.67	64.25	64.67	62.22	0.65%	17,977