Hunt Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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