Hunt Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	33.00	33.30	32.50	32.55	32.55	-3.70%	303,252
Oct 7, 2026	35.35	36.55	33.65	33.80	33.80	-4.25%	1,164,231
Oct 6, 2026	33.00	35.30	33.00	35.30	35.30	9.97%	956,403
Oct 5, 2026	32.85	33.40	31.80	32.10	32.10	-1.23%	242,452
Oct 2, 2026	31.90	33.20	31.90	32.50	32.50	3.17%	187,562
Oct 1, 2026	32.80	33.00	31.50	31.50	31.50	-3.37%	200,960
Sep 30, 2026	33.10	33.50	32.60	32.60	32.60	-0.76%	174,144
Sep 29, 2026	34.35	34.35	32.85	32.85	32.85	-4.37%	304,229
Sep 24, 2026	33.90	36.05	33.50	34.35	34.35	1.93%	908,767
Sep 23, 2026	34.25	35.45	33.15	33.70	33.70	-0.88%	607,083
Sep 22, 2026	38.90	38.90	34.00	34.00	34.00	-6.59%	1,429,835
Sep 21, 2026	35.35	36.40	34.55	36.40	36.40	9.97%	1,088,117
Sep 18, 2026	30.75	33.10	30.25	33.10	33.10	9.97%	1,088,806
Sep 17, 2026	32.00	32.00	30.10	30.10	30.10	-5.35%	511,097
Sep 16, 2026	33.00	33.90	31.80	31.80	31.80	3.08%	2,121,375
Sep 15, 2026	28.80	30.85	28.40	30.85	30.85	9.98%	348,694
Sep 14, 2026	27.00	29.50	27.00	28.05	28.05	4.08%	391,256
Sep 11, 2026	27.00	27.20	26.95	26.95	26.95	0.19%	25,889
Sep 10, 2026	27.20	27.20	26.80	26.90	26.90	-0.74%	32,468
Sep 9, 2026	27.40	27.65	27.10	27.10	27.10	-	21,025
Sep 8, 2026	27.25	27.35	27.10	27.10	27.10	-0.55%	18,476
Sep 7, 2026	27.30	27.60	27.05	27.25	27.25	-0.18%	34,442
Sep 4, 2026	26.90	27.30	26.15	27.30	27.30	1.49%	58,859
Sep 3, 2026	27.65	27.90	26.85	26.90	26.90	-2.54%	51,074
Sep 2, 2026	28.80	28.80	27.60	27.60	27.60	-0.72%	33,361
Sep 1, 2026	27.65	28.15	27.65	27.80	27.80	0.54%	43,502
Aug 31, 2026	27.70	28.05	27.65	27.65	27.65	0.18%	42,263
Aug 28, 2026	27.65	30.15	27.60	27.60	27.60	-0.18%	62,519
Aug 27, 2026	27.35	27.65	27.30	27.65	27.65	1.47%	36,612
Aug 26, 2026	27.20	27.45	27.15	27.25	27.25	0.74%	20,615
Aug 25, 2026	27.40	27.40	27.05	27.05	27.05	-1.28%	42,931
Aug 24, 2026	27.05	27.55	27.05	27.40	27.40	1.29%	14,926
Aug 21, 2026	27.00	27.05	26.85	27.05	27.05	0.74%	17,420
Aug 20, 2026	28.30	28.30	26.80	26.85	26.85	-0.37%	23,267
Aug 19, 2026	27.25	27.25	26.90	26.95	26.95	-1.10%	19,043
Aug 18, 2026	28.00	28.00	27.00	27.25	27.25	-2.68%	30,048
Aug 17, 2026	28.50	28.50	27.60	28.00	28.00	0.36%	11,370
Aug 14, 2026	28.00	28.20	27.85	27.90	27.90	-1.24%	26,624
Aug 13, 2026	29.70	29.70	28.25	28.25	28.25	-0.35%	37,486
Aug 12, 2026	27.65	28.80	27.65	28.35	28.35	-0.18%	50,336
Aug 11, 2026	28.20	28.60	28.20	28.40	28.40	0.71%	59,362
Aug 10, 2026	27.50	28.35	27.50	28.20	28.20	2.55%	60,720
Aug 7, 2026	27.00	29.05	27.00	27.50	27.50	3.97%	288,458
Aug 6, 2026	27.10	27.10	26.20	26.45	26.45	-1.31%	29,262
Aug 5, 2026	26.50	27.60	26.50	26.80	26.80	2.10%	76,635
Aug 4, 2026	26.15	26.40	25.80	26.25	26.25	0.57%	42,235
Aug 3, 2026	25.80	26.20	25.10	26.10	26.10	1.95%	24,767
Jul 31, 2026	25.75	25.75	24.90	25.60	25.60	5.35%	57,798
Jul 30, 2026	25.25	26.10	23.70	24.30	24.30	-5.63%	172,811
Jul 29, 2026	28.00	28.10	25.20	25.75	25.75	-8.04%	265,128