Hootech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.30	31.78	30.30	31.55	31.55	1.12%	10,835,159
Apr 28, 2026	30.61	31.58	30.45	31.20	31.20	1.20%	5,789,636
Apr 27, 2026	30.35	31.18	30.10	30.83	30.83	3.56%	5,165,626
Apr 24, 2026	29.94	30.00	29.26	29.77	29.77	-0.57%	2,567,844
Apr 23, 2026	30.72	31.22	29.81	29.94	29.94	-3.51%	3,842,217
Apr 22, 2026	30.40	31.50	30.10	31.03	31.03	1.74%	4,805,185
Apr 21, 2026	30.30	30.69	30.15	30.50	30.50	0.39%	2,737,926
Apr 20, 2026	30.11	30.63	30.05	30.38	30.38	0.10%	3,075,660
Apr 17, 2026	29.79	30.71	29.50	30.35	30.35	1.17%	4,008,138
Apr 16, 2026	29.05	30.28	28.98	30.00	30.00	3.27%	3,921,699
Apr 15, 2026	29.74	29.85	28.98	29.05	29.05	-0.92%	2,743,252
Apr 14, 2026	29.52	29.67	28.99	29.32	29.32	0.17%	2,474,654
Apr 13, 2026	28.96	29.36	28.90	29.27	29.27	0.31%	2,186,212
Apr 10, 2026	28.98	29.55	28.78	29.18	29.18	1.28%	3,108,722
Apr 9, 2026	28.71	28.98	28.43	28.81	28.81	-1.57%	2,665,545
Apr 8, 2026	29.00	29.34	28.56	29.27	29.27	5.52%	4,411,263
Apr 7, 2026	27.42	27.83	27.15	27.74	27.74	2.06%	1,703,380
Apr 3, 2026	27.85	27.94	26.97	27.18	27.18	-1.70%	2,195,300
Apr 2, 2026	27.91	28.09	27.41	27.65	27.65	-1.64%	2,390,307
Apr 1, 2026	28.38	28.49	27.85	28.11	28.11	1.48%	2,376,685
Mar 31, 2026	28.06	28.37	27.64	27.70	27.70	-1.11%	2,763,360
Mar 30, 2026	27.68	28.10	27.00	28.01	28.01	0.72%	3,334,858
Mar 27, 2026	26.91	27.95	26.75	27.81	27.81	1.87%	3,195,140
Mar 26, 2026	27.99	28.01	27.21	27.30	27.30	-2.50%	3,256,133
Mar 25, 2026	28.28	28.68	27.86	28.00	28.00	1.41%	5,073,828
Mar 24, 2026	26.21	27.73	25.95	27.61	27.61	8.27%	7,729,690
Mar 23, 2026	26.60	26.98	25.30	25.50	25.50	-6.73%	6,500,813
Mar 20, 2026	28.50	28.83	27.34	27.34	27.34	-3.12%	4,134,300
Mar 19, 2026	28.98	29.10	28.14	28.22	28.22	-4.79%	4,705,259
Mar 18, 2026	29.42	29.68	28.93	29.64	29.64	0.99%	3,514,716
Mar 17, 2026	29.93	30.32	29.30	29.35	29.35	-1.68%	4,044,345
Mar 16, 2026	30.20	30.36	29.17	29.85	29.85	-1.97%	5,805,083
Mar 13, 2026	30.80	31.70	30.38	30.45	30.45	-1.52%	4,864,720
Mar 12, 2026	31.63	31.74	30.75	30.92	30.92	-2.64%	4,797,977
Mar 11, 2026	32.54	32.86	31.59	31.76	31.76	-2.16%	5,725,084
Mar 10, 2026	32.56	32.87	32.30	32.46	32.46	1.12%	4,760,310
Mar 9, 2026	31.81	32.38	30.85	32.10	32.10	-2.07%	7,701,749
Mar 6, 2026	32.81	33.20	32.30	32.78	32.78	-1.56%	5,986,910
Mar 5, 2026	34.00	34.65	33.00	33.30	33.30	-0.69%	7,423,590
Mar 4, 2026	33.64	34.76	32.73	33.53	33.53	-1.32%	10,077,930
Mar 3, 2026	35.35	35.65	33.90	33.98	33.98	-6.34%	11,703,556
Mar 2, 2026	37.80	37.81	35.00	36.28	36.28	-1.44%	17,591,482
Feb 27, 2026	34.32	37.14	34.29	36.81	36.81	6.33%	15,963,772
Feb 26, 2026	34.80	35.33	34.45	34.62	34.62	-0.94%	8,564,716
Feb 25, 2026	34.12	35.48	33.74	34.95	34.95	3.40%	11,745,130
Feb 24, 2026	33.56	34.45	33.17	33.80	33.80	4.26%	9,461,291
Feb 13, 2026	33.24	33.55	32.41	32.42	32.42	-3.71%	8,335,840
Feb 12, 2026	33.20	34.75	32.80	33.67	33.67	-0.88%	14,021,520
Feb 11, 2026	31.10	35.48	30.85	33.97	33.97	9.47%	21,198,624
Feb 10, 2026	31.62	31.75	30.91	31.03	31.03	-2.02%	4,397,470
Feb 9, 2026	31.65	31.99	31.33	31.67	31.67	2.33%	5,231,360
Feb 6, 2026	30.01	31.50	29.68	30.95	30.95	0.29%	6,075,483
Feb 5, 2026	31.21	31.45	30.34	30.86	30.86	-3.65%	8,028,539
Feb 4, 2026	32.89	32.99	31.41	32.03	32.03	-0.59%	7,220,100
Feb 3, 2026	32.00	32.39	31.00	32.22	32.22	3.43%	9,928,733
Feb 2, 2026	32.27	32.88	31.10	31.15	31.15	-7.43%	14,248,140
Jan 30, 2026	34.65	34.84	32.31	33.65	33.65	-11.21%	21,331,790
Jan 29, 2026	39.01	41.92	36.90	37.90	37.90	-3.81%	28,548,911
Jan 28, 2026	34.45	40.00	33.84	39.40	39.40	16.02%	30,122,936
Jan 27, 2026	33.74	34.76	33.20	33.96	33.96	-4.90%	16,530,710
Jan 26, 2026	35.23	37.20	35.02	35.71	35.71	4.42%	22,861,150
Jan 23, 2026	33.94	35.26	33.30	34.20	34.20	3.54%	18,756,700
Jan 22, 2026	33.10	33.50	32.23	33.03	33.03	-3.93%	14,728,120
Jan 21, 2026	32.01	34.58	31.56	34.38	34.38	9.70%	17,929,422
Jan 20, 2026	32.34	32.47	30.48	31.34	31.34	-2.52%	7,101,851
Jan 19, 2026	31.37	32.69	30.77	32.15	32.15	2.49%	6,872,547
Jan 16, 2026	32.00	32.58	31.26	31.37	31.37	-1.72%	6,483,680
Jan 15, 2026	31.50	32.68	31.50	31.92	31.92	0.28%	7,824,280
Jan 14, 2026	32.22	32.78	31.30	31.83	31.83	-0.53%	8,280,793
Jan 13, 2026	32.75	32.86	31.75	32.00	32.00	-2.08%	8,045,116
Jan 12, 2026	33.72	33.90	32.28	32.68	32.68	-1.27%	10,345,560
Jan 9, 2026	30.84	33.50	30.72	33.10	33.10	6.88%	14,739,989
Jan 8, 2026	31.70	31.84	30.64	30.97	30.97	-3.28%	9,420,018
Jan 7, 2026	33.19	33.76	31.72	32.02	32.02	-1.48%	15,767,690
Jan 6, 2026	29.38	33.12	29.38	32.50	32.50	12.03%	20,883,040
Jan 5, 2026	29.00	29.55	28.51	29.01	29.01	2.36%	7,599,697
Dec 31, 2025	28.66	28.85	28.22	28.34	28.34	-0.94%	5,826,784
Dec 30, 2025	28.62	28.97	28.08	28.61	28.61	-3.90%	9,939,554
Dec 29, 2025	30.80	31.07	29.70	29.77	29.77	-2.90%	12,525,770
Dec 26, 2025	31.60	31.88	30.40	30.66	30.66	0.72%	14,988,379
Dec 25, 2025	30.66	30.96	29.89	30.44	30.44	-6.77%	18,241,239
Dec 24, 2025	31.59	33.26	31.22	32.65	32.65	7.47%	21,035,580
Dec 23, 2025	29.38	31.60	29.00	30.38	30.38	5.67%	19,336,630
Dec 22, 2025	27.80	29.15	27.78	28.75	28.75	5.97%	11,279,999
Dec 19, 2025	27.11	27.40	26.71	27.13	27.13	-0.80%	6,725,562
Dec 18, 2025	27.49	28.47	27.12	27.35	27.35	1.30%	10,262,619
Dec 17, 2025	26.55	27.13	26.36	27.00	27.00	3.89%	9,897,528
Dec 16, 2025	26.31	27.10	25.89	25.99	25.99	0.46%	9,955,103
Dec 15, 2025	24.78	26.69	24.51	25.87	25.87	4.57%	7,222,718
Dec 12, 2025	24.86	25.19	24.72	24.74	24.74	0.53%	2,111,940
Dec 11, 2025	25.20	25.28	24.60	24.61	24.61	-1.95%	2,338,840
Dec 10, 2025	25.10	25.35	24.98	25.10	25.10	0.04%	1,735,693
Dec 9, 2025	25.43	25.55	25.07	25.09	25.09	-1.80%	2,462,166
Dec 8, 2025	25.50	25.65	25.30	25.55	25.55	0.31%	2,693,316
Dec 5, 2025	24.78	25.50	24.75	25.47	25.47	2.62%	2,681,660
Dec 4, 2025	25.37	25.54	24.82	24.82	24.82	-2.01%	2,591,009
Dec 3, 2025	25.30	25.54	25.11	25.33	25.33	0.24%	3,052,540
Dec 2, 2025	25.86	25.86	25.27	25.27	25.27	-2.43%	3,286,390
Dec 1, 2025	26.01	26.79	25.69	25.90	25.90	2.66%	6,410,861
Nov 28, 2025	25.25	25.45	24.89	25.23	25.23	-	4,495,183