Hunt Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.35	34.90	33.70	34.90	34.90	1.60%	139,376
Mar 26, 2026	35.20	35.20	33.90	34.35	34.35	-0.43%	94,436
Mar 25, 2026	35.80	35.80	34.35	34.50	34.50	0.73%	43,826
Mar 24, 2026	35.45	35.45	34.15	34.25	34.25	-2.42%	70,005
Mar 23, 2026	35.90	35.90	35.10	35.10	35.10	-3.31%	77,925
Mar 20, 2026	36.75	37.05	36.30	36.30	36.30	-1.76%	90,768
Mar 19, 2026	37.20	37.60	36.80	36.95	36.95	-0.81%	63,592
Mar 18, 2026	39.15	39.15	37.05	37.25	37.25	-2.61%	128,195
Mar 17, 2026	38.30	39.35	38.20	38.25	38.25	-1.92%	69,423
Mar 16, 2026	38.70	39.40	38.55	39.00	39.00	1.04%	86,941
Mar 13, 2026	39.30	39.30	38.60	38.60	38.60	-0.77%	42,588
Mar 12, 2026	37.65	39.30	37.65	38.90	38.90	2.37%	159,718
Mar 11, 2026	39.00	39.00	37.05	38.00	38.00	6.15%	209,583
Mar 10, 2026	35.05	36.50	35.05	35.80	35.80	1.85%	173,372
Mar 9, 2026	35.75	36.00	34.05	35.15	35.15	-6.27%	360,144
Mar 6, 2026	36.75	37.50	36.75	37.50	37.50	0.40%	41,191
Mar 5, 2026	36.30	37.50	36.30	37.35	37.35	3.61%	122,693
Mar 4, 2026	36.30	36.30	35.30	36.05	36.05	-2.30%	308,503
Mar 3, 2026	37.60	37.90	36.50	36.90	36.90	-2.64%	185,962
Mar 2, 2026	37.30	37.90	37.00	37.90	37.90	0.53%	126,085
Feb 26, 2026	37.70	37.85	37.40	37.70	37.70	0.80%	85,168
Feb 25, 2026	37.40	37.60	37.15	37.40	37.40	0.13%	107,725
Feb 24, 2026	38.50	38.50	37.00	37.35	37.35	-1.45%	120,775
Feb 23, 2026	37.05	37.90	37.00	37.90	37.90	2.29%	83,570
Feb 11, 2026	36.85	37.40	36.40	37.05	37.05	0.54%	133,314
Feb 10, 2026	37.00	37.20	36.70	36.85	36.85	-0.41%	96,190
Feb 9, 2026	37.70	37.70	36.80	37.00	37.00	-1.60%	232,381
Feb 6, 2026	38.80	38.80	36.70	37.60	37.60	-2.08%	233,183
Feb 5, 2026	38.95	38.95	38.15	38.40	38.40	-1.41%	158,572
Feb 4, 2026	38.75	39.05	38.50	38.95	38.95	1.43%	97,726
Feb 3, 2026	39.60	39.60	38.40	38.40	38.40	-1.03%	128,120
Feb 2, 2026	39.40	39.40	38.30	38.80	38.80	-1.52%	167,227
Jan 30, 2026	40.15	40.15	39.05	39.40	39.40	-1.62%	305,668
Jan 29, 2026	40.95	40.95	39.60	40.05	40.05	-1.60%	275,017
Jan 28, 2026	40.05	40.70	39.85	40.70	40.70	1.37%	202,737
Jan 27, 2026	41.30	41.30	39.95	40.15	40.15	-3.25%	288,386
Jan 26, 2026	41.65	42.85	41.20	41.50	41.50	0.85%	171,041
Jan 23, 2026	42.05	42.45	41.10	41.15	41.15	-2.49%	190,251
Jan 22, 2026	43.05	43.30	41.80	42.20	42.20	-1.40%	457,518
Jan 21, 2026	43.50	45.95	42.45	42.80	42.80	0.35%	1,442,189
Jan 20, 2026	42.60	44.40	42.50	42.65	42.65	2.03%	1,125,908
Jan 19, 2026	40.00	41.80	40.00	41.80	41.80	4.50%	319,295
Jan 16, 2026	41.15	41.15	40.00	40.00	40.00	-1.48%	202,436
Jan 15, 2026	41.15	41.20	40.25	40.60	40.60	-1.22%	113,702
Jan 14, 2026	40.50	41.30	40.25	41.10	41.10	2.24%	147,802
Jan 13, 2026	41.15	41.15	40.05	40.20	40.20	-2.31%	107,834
Jan 12, 2026	40.65	41.60	40.65	41.15	41.15	1.60%	134,863
Jan 9, 2026	39.75	41.00	39.75	40.50	40.50	1.63%	158,997
Jan 8, 2026	40.50	40.90	39.85	39.85	39.85	-1.36%	198,044
Jan 7, 2026	41.05	41.05	40.25	40.40	40.40	-1.82%	187,987