Hamilton Thorne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	2.24	2.25	2.24	2.24	2.24	-	51,425
Nov 29, 2024	2.24	2.24	2.24	2.24	2.24	-	11,500
Nov 28, 2024	2.24	2.24	2.24	2.24	2.24	-	-
Nov 27, 2024	2.24	2.25	2.24	2.24	2.24	0.45%	113,810
Nov 26, 2024	2.24	2.25	2.23	2.23	2.23	-0.45%	1,034,839
Nov 25, 2024	2.25	2.25	2.24	2.24	2.24	-	22,716
Nov 22, 2024	2.24	2.25	2.24	2.24	2.24	-	204,749
Nov 21, 2024	2.25	2.25	2.24	2.24	2.24	-0.44%	29,648
Nov 20, 2024	2.24	2.25	2.24	2.25	2.25	-	15,400
Nov 19, 2024	2.25	2.25	2.25	2.25	2.25	-	-
Nov 18, 2024	2.24	2.25	2.24	2.25	2.25	0.45%	167,300
Nov 15, 2024	2.24	2.25	2.24	2.24	2.24	0.45%	125,900
Nov 14, 2024	2.24	2.24	2.23	2.23	2.23	-0.45%	27,600
Nov 13, 2024	2.23	2.24	2.23	2.24	2.24	0.45%	13,910
Nov 12, 2024	2.23	2.24	2.23	2.23	2.23	-	14,404
Nov 11, 2024	2.24	2.24	2.23	2.23	2.23	-	10,200
Nov 8, 2024	2.24	2.24	2.23	2.23	2.23	-0.45%	76,000
Nov 7, 2024	2.23	2.24	2.23	2.24	2.24	0.45%	37,825
Nov 6, 2024	2.24	2.24	2.23	2.23	2.23	-0.45%	20,401
Nov 5, 2024	2.23	2.24	2.23	2.24	2.24	0.45%	78,000
Nov 4, 2024	2.24	2.24	2.23	2.23	2.23	-	16,900
Nov 1, 2024	2.22	2.24	2.22	2.23	2.23	0.45%	185,848
Oct 31, 2024	2.23	2.23	2.22	2.22	2.22	-0.45%	9,800
Oct 30, 2024	2.22	2.23	2.22	2.23	2.23	-	6,600
Oct 29, 2024	2.23	2.23	2.23	2.23	2.23	-	18,800
Oct 28, 2024	2.23	2.23	2.22	2.23	2.23	-	202,500
Oct 25, 2024	2.22	2.23	2.22	2.23	2.23	-	145,100
Oct 24, 2024	2.23	2.23	2.22	2.23	2.23	-	246,725
Oct 23, 2024	2.22	2.23	2.22	2.23	2.23	-	122,905
Oct 22, 2024	2.22	2.23	2.22	2.23	2.23	-	35,500
Oct 21, 2024	2.22	2.23	2.22	2.23	2.23	-	98,018
Oct 18, 2024	2.22	2.23	2.22	2.23	2.23	-	646,100
Oct 17, 2024	2.20	2.23	2.20	2.23	2.23	3.72%	2,038,900
Oct 16, 2024	2.15	2.15	2.15	2.15	2.15	0.47%	5,500
Oct 15, 2024	2.14	2.15	2.13	2.14	2.14	-0.47%	119,403
Oct 11, 2024	2.13	2.16	2.13	2.15	2.15	0.47%	66,400
Oct 10, 2024	2.17	2.17	2.14	2.14	2.14	-1.38%	756,239
Oct 9, 2024	2.18	2.18	2.17	2.17	2.17	-0.46%	271,800
Oct 8, 2024	2.18	2.18	2.18	2.18	2.18	-0.46%	53,100
Oct 7, 2024	2.18	2.19	2.18	2.19	2.19	0.46%	7,330
Oct 4, 2024	2.18	2.19	2.18	2.18	2.18	-	134,800
Oct 3, 2024	2.17	2.19	2.17	2.18	2.18	0.46%	357,600
Oct 2, 2024	2.17	2.18	2.17	2.17	2.17	-0.46%	115,605
Oct 1, 2024	2.17	2.18	2.17	2.18	2.18	0.46%	113,800
Sep 30, 2024	2.15	2.17	2.15	2.17	2.17	0.46%	337,742
Sep 27, 2024	2.17	2.17	2.16	2.16	2.16	-0.46%	216,546
Sep 26, 2024	2.19	2.19	2.17	2.17	2.17	-0.46%	589,904
Sep 25, 2024	2.19	2.19	2.18	2.18	2.18	-0.46%	567,200
Sep 24, 2024	2.18	2.19	2.18	2.19	2.19	0.46%	55,500
Sep 23, 2024	2.19	2.19	2.18	2.18	2.18	-	335,300