Hurtimex SA (WSE:HRT)
Poland · Delayed Price · Currency is PLN 0.1720
0.00 (0.00%)
Last updated: May 15, 2026, 10:50 AM CET
Hurtimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 973 |
| May 8, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | - | -3.91% | 49,253 |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,500 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | 0.56% | 5,416 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | 0.56% | 200 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | -0.56% | 201 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.20% | 100 |
| Apr 8, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | - | - | 23,650 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | -0.55% | 7 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,000 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | -0.54% | 111 |
| Mar 31, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | - | -3.16% | 8,529 |
| Mar 26, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | - | - | 1,063 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | - | - | 291 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | -1.04% | 669 |
| Mar 17, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | - | - | 73 |
| Mar 16, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | - | - | 5,694 |
| Mar 13, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | - | - | 3,784 |
| Mar 12, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | - | -0.52% | 6,558 |
| Mar 11, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | - | - | 4,102 |
| Mar 6, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | - | -2.03% | 4,911 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | - | - | 16,407 |
| Mar 4, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | - | - | 306 |
| Mar 2, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | - | - | 621 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 500 |
| Feb 25, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | - | - | 2,013 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | 0.51% | 1,111 |
| Feb 17, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | - | 2.08% | 11,043 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | 0.52% | 1,700 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 1,000 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1.60% | 1,045 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | - | -3.09% | 6,574 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.65% | 1,000 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.58% | 2,238 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1.04% | 2,000 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 112 |
| Jan 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | - | -0.52% | 2,118 |
| Jan 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.66% | 1,772 |
| Jan 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | - | -3.09% | 3,048 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | - | -1.02% | 2,201 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | - | -1.01% | 7,261 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 322 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 3,121 |
| Jan 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | - | -0.50% | 862 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | - | -0.50% | 7,269 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | - | -10.71% | 25,679 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | - | - | 4,611 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | - | -0.88% | 2,721 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.73% | 3,804 |
| Jan 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | - | 1.85% | 19,390 |