Hunt Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.90	36.00	33.20	33.20	33.20	-4.87%	469,500
Jun 4, 2026	33.60	36.95	32.85	34.90	34.90	3.87%	1,297,283
Jun 3, 2026	35.00	36.30	33.60	33.60	33.60	-1.75%	851,123
Jun 2, 2026	31.10	34.20	30.70	34.20	34.20	9.97%	401,048
Jun 1, 2026	29.60	31.60	29.50	31.10	31.10	5.78%	211,997
May 29, 2026	29.70	29.70	29.30	29.40	29.40	-1.01%	142,684
May 28, 2026	29.95	30.10	29.55	29.70	29.70	-0.34%	67,982
May 27, 2026	30.05	30.05	29.55	29.80	29.80	-1.00%	132,618
May 26, 2026	30.20	30.35	29.90	30.10	30.10	-0.50%	85,246
May 25, 2026	30.75	30.75	29.90	30.25	30.25	-1.63%	162,659
May 22, 2026	30.50	30.90	30.40	30.75	30.75	-0.32%	63,510
May 21, 2026	30.30	31.00	30.30	30.85	30.85	1.82%	84,556
May 20, 2026	30.00	30.50	30.00	30.30	30.30	0.66%	62,362
May 19, 2026	31.60	31.60	30.10	30.10	30.10	-2.27%	84,106
May 18, 2026	30.30	31.20	30.30	30.80	30.80	0.65%	24,632
May 15, 2026	31.35	31.70	30.30	30.60	30.60	-2.39%	116,990
May 14, 2026	31.85	32.85	31.05	31.35	31.35	-1.42%	73,997
May 13, 2026	31.65	31.95	31.60	31.80	31.80	-3.20%	64,371
May 12, 2026	33.35	33.35	32.60	32.85	32.85	0.77%	54,819
May 11, 2026	30.80	32.60	30.35	32.60	32.60	2.52%	168,521
May 8, 2026	32.00	32.20	31.65	31.80	31.80	-0.31%	98,282
May 7, 2026	31.95	32.20	31.60	31.90	31.90	1.27%	110,016
May 6, 2026	31.75	31.75	31.05	31.50	31.50	-0.79%	158,901
May 5, 2026	31.70	32.15	31.50	31.75	31.75	0.16%	98,816
May 4, 2026	32.05	32.05	31.10	31.70	31.70	-1.09%	59,816
Apr 30, 2026	31.80	32.05	31.75	32.05	32.05	0.79%	78,281
Apr 29, 2026	31.90	31.90	31.65	31.80	31.80	-0.16%	46,352
Apr 28, 2026	32.05	32.35	31.70	31.85	31.85	-0.62%	67,590
Apr 27, 2026	32.70	32.70	31.20	32.05	32.05	-1.99%	119,380
Apr 24, 2026	33.65	33.90	32.70	32.70	32.70	-2.82%	157,555
Apr 23, 2026	36.00	36.25	33.40	33.65	33.65	-5.61%	197,065
Apr 22, 2026	35.80	36.40	35.60	35.65	35.65	-0.83%	86,715
Apr 21, 2026	36.00	36.30	35.50	35.95	35.95	-0.14%	113,156
Apr 20, 2026	37.20	37.30	35.80	36.00	36.00	-2.44%	109,609
Apr 17, 2026	36.50	37.20	36.10	36.90	36.90	1.10%	123,033
Apr 16, 2026	36.40	36.95	35.80	36.50	36.50	1.96%	181,640
Apr 15, 2026	36.15	36.65	35.35	35.80	35.80	-0.56%	138,896
Apr 14, 2026	38.50	38.55	35.85	36.00	36.00	-2.96%	269,684
Apr 13, 2026	34.55	37.55	34.50	37.10	37.10	7.54%	390,771
Apr 10, 2026	35.95	37.20	34.50	34.50	34.50	-4.03%	623,853
Apr 9, 2026	34.20	35.95	34.00	35.95	35.95	9.94%	393,871
Apr 8, 2026	32.90	33.45	32.50	32.70	32.70	0.15%	118,949
Apr 7, 2026	33.90	33.90	32.65	32.65	32.65	-2.54%	138,669
Apr 2, 2026	33.40	34.45	33.00	33.50	33.50	-0.45%	80,048
Apr 1, 2026	34.65	34.65	33.15	33.65	33.65	1.05%	141,804
Mar 31, 2026	33.90	34.90	33.30	33.30	33.30	-2.20%	207,122
Mar 30, 2026	34.85	34.85	33.85	34.05	34.05	-2.44%	94,840
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