Hunt Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	40.95	41.15	40.65	41.15	41.15	2.11%	117,484
Jan 5, 2026	41.60	41.95	39.90	40.30	40.30	-3.13%	304,975
Jan 2, 2026	41.30	42.05	41.30	41.60	41.60	0.73%	145,756
Dec 31, 2025	42.20	42.20	41.30	41.30	41.30	-1.67%	131,325
Dec 30, 2025	42.65	42.65	41.05	42.00	42.00	-0.83%	175,389
Dec 29, 2025	41.55	42.55	41.55	42.35	42.35	1.68%	164,195
Dec 26, 2025	41.65	42.05	41.35	41.65	41.65	-0.12%	113,443
Dec 24, 2025	42.15	42.35	41.45	41.70	41.70	-0.95%	156,212
Dec 23, 2025	42.25	43.05	41.90	42.10	42.10	-0.36%	221,508
Dec 22, 2025	41.45	44.45	41.45	42.25	42.25	2.80%	846,903
Dec 19, 2025	40.95	41.45	40.95	41.10	41.10	0.61%	119,916
Dec 18, 2025	41.55	41.55	40.35	40.85	40.85	-1.68%	171,679
Dec 17, 2025	40.45	42.45	40.45	41.55	41.55	2.72%	294,717
Dec 16, 2025	41.40	41.40	40.20	40.45	40.45	-2.65%	307,536
Dec 15, 2025	42.10	42.10	41.55	41.55	41.55	-1.19%	105,172
Dec 12, 2025	42.55	42.55	41.80	42.05	42.05	-0.47%	146,094
Dec 11, 2025	42.95	43.00	42.00	42.25	42.25	-1.05%	176,209
Dec 10, 2025	44.40	45.30	42.70	42.70	42.70	-2.18%	382,737
Dec 9, 2025	43.65	43.90	43.35	43.65	43.65	1.51%	227,097
Dec 8, 2025	43.35	43.35	42.70	43.00	43.00	0.94%	173,881
Dec 5, 2025	43.25	43.30	42.30	42.60	42.60	-1.50%	232,416
Dec 4, 2025	43.55	44.40	43.10	43.25	43.25	0.58%	411,338
Dec 3, 2025	43.25	43.25	42.35	43.00	43.00	1.18%	271,494
Dec 2, 2025	44.25	45.05	42.50	42.50	42.50	-1.39%	599,919
Dec 1, 2025	43.90	44.40	43.10	43.10	43.10	-1.82%	370,241
Nov 28, 2025	44.35	44.85	43.85	43.90	43.90	0.11%	304,007
Nov 27, 2025	44.60	44.65	43.55	43.85	43.85	-1.24%	534,187
Nov 26, 2025	44.10	45.85	43.50	44.40	44.40	0.79%	1,332,293
Nov 25, 2025	48.00	48.00	43.80	44.05	44.05	-6.77%	1,980,684
Nov 24, 2025	50.50	52.00	47.25	47.25	47.25	-1.25%	9,517,652
Nov 21, 2025	44.30	47.85	43.50	47.85	47.85	10.00%	2,412,273
Nov 20, 2025	42.20	44.05	42.20	43.50	43.50	3.69%	382,262
Nov 19, 2025	42.30	43.00	41.80	41.95	41.95	-1.53%	230,925
Nov 18, 2025	44.20	44.35	42.45	42.60	42.60	-4.48%	493,216
Nov 17, 2025	45.25	46.00	44.60	44.60	44.60	-2.09%	301,458
Nov 14, 2025	46.00	46.65	45.55	45.55	45.55	-2.88%	202,403
Nov 13, 2025	48.60	48.60	46.80	46.90	46.90	-3.50%	269,493
Nov 12, 2025	47.00	48.60	47.00	48.60	48.60	3.40%	381,413
Nov 11, 2025	46.00	47.20	46.00	47.00	47.00	2.29%	246,008