Hunt Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.90	31.90	31.85	31.85	-	-	10,379
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
Feb 23, 2026	37.05	37.90	37.00	37.90	37.90	2.29%	83,570
Feb 11, 2026	36.85	37.40	36.40	37.05	37.05	0.54%	133,314
Feb 10, 2026	37.00	37.20	36.70	36.85	36.85	-0.41%	96,190
Feb 9, 2026	37.70	37.70	36.80	37.00	37.00	-1.60%	232,381
Feb 6, 2026	38.80	38.80	36.70	37.60	37.60	-2.08%	233,183
Feb 5, 2026	38.95	38.95	38.15	38.40	38.40	-1.41%	158,572
Feb 4, 2026	38.75	39.05	38.50	38.95	38.95	1.43%	97,726
Feb 3, 2026	39.60	39.60	38.40	38.40	38.40	-1.03%	128,120
Feb 2, 2026	39.40	39.40	38.30	38.80	38.80	-1.52%	167,227
Jan 30, 2026	40.15	40.15	39.05	39.40	39.40	-1.62%	305,668
Jan 29, 2026	40.95	40.95	39.60	40.05	40.05	-1.60%	275,017
Jan 28, 2026	40.05	40.70	39.85	40.70	40.70	1.37%	202,737
Jan 27, 2026	41.30	41.30	39.95	40.15	40.15	-3.25%	288,386
Jan 26, 2026	41.65	42.85	41.20	41.50	41.50	0.85%	171,041
Jan 23, 2026	42.05	42.45	41.10	41.15	41.15	-2.49%	190,251
Jan 22, 2026	43.05	43.30	41.80	42.20	42.20	-1.40%	457,518
Jan 21, 2026	43.50	45.95	42.45	42.80	42.80	0.35%	1,442,189
Jan 20, 2026	42.60	44.40	42.50	42.65	42.65	2.03%	1,125,908
Jan 19, 2026	40.00	41.80	40.00	41.80	41.80	4.50%	319,295
Jan 16, 2026	41.15	41.15	40.00	40.00	40.00	-1.48%	202,436
Jan 15, 2026	41.15	41.20	40.25	40.60	40.60	-1.22%	113,702
Jan 14, 2026	40.50	41.30	40.25	41.10	41.10	2.24%	147,802
Jan 13, 2026	41.15	41.15	40.05	40.20	40.20	-2.31%	107,834
Jan 12, 2026	40.65	41.60	40.65	41.15	41.15	1.60%	134,863
Jan 9, 2026	39.75	41.00	39.75	40.50	40.50	1.63%	158,997
Jan 8, 2026	40.50	40.90	39.85	39.85	39.85	-1.36%	198,044
Jan 7, 2026	41.05	41.05	40.25	40.40	40.40	-1.82%	187,987
Jan 6, 2026	40.95	41.15	40.65	41.15	41.15	2.11%	117,484
Jan 5, 2026	41.60	41.95	39.90	40.30	40.30	-3.13%	304,975
Jan 2, 2026	41.30	42.05	41.30	41.60	41.60	0.73%	145,756
Dec 31, 2025	42.20	42.20	41.30	41.30	41.30	-1.67%	131,325
Dec 30, 2025	42.65	42.65	41.05	42.00	42.00	-0.83%	175,389
Dec 29, 2025	41.55	42.55	41.55	42.35	42.35	1.68%	164,195
Dec 26, 2025	41.65	42.05	41.35	41.65	41.65	-0.12%	113,443
Dec 24, 2025	42.15	42.35	41.45	41.70	41.70	-0.95%	156,212
Dec 23, 2025	42.25	43.05	41.90	42.10	42.10	-0.36%	221,508
Dec 22, 2025	41.45	44.45	41.45	42.25	42.25	2.80%	846,903
Dec 19, 2025	40.95	41.45	40.95	41.10	41.10	0.61%	119,916
Dec 18, 2025	41.55	41.55	40.35	40.85	40.85	-1.68%	171,679
Dec 17, 2025	40.45	42.45	40.45	41.55	41.55	2.72%	294,717
Dec 16, 2025	41.40	41.40	40.20	40.45	40.45	-2.65%	307,536
Dec 15, 2025	42.10	42.10	41.55	41.55	41.55	-1.19%	105,172
Dec 12, 2025	42.55	42.55	41.80	42.05	42.05	-0.47%	146,094
Dec 11, 2025	42.95	43.00	42.00	42.25	42.25	-1.05%	186,279
Dec 10, 2025	44.40	45.30	42.70	42.70	42.70	-2.18%	382,737
Dec 9, 2025	43.65	43.90	43.35	43.65	43.65	1.51%	227,097
Dec 8, 2025	43.35	43.35	42.70	43.00	43.00	0.94%	173,881
Dec 5, 2025	43.25	43.30	42.30	42.60	42.60	-1.50%	232,416
Dec 4, 2025	43.55	44.40	43.10	43.25	43.25	0.58%	411,338
Dec 3, 2025	43.25	43.25	42.35	43.00	43.00	1.18%	271,494
Dec 2, 2025	44.25	45.05	42.50	42.50	42.50	-1.39%	599,919
Dec 1, 2025	43.90	44.40	43.10	43.10	43.10	-1.82%	370,241
Nov 28, 2025	44.35	44.85	43.85	43.90	43.90	0.11%	304,007
Nov 27, 2025	44.60	44.65	43.55	43.85	43.85	-1.24%	534,187
Nov 26, 2025	44.10	45.85	43.50	44.40	44.40	0.79%	1,332,293
Nov 25, 2025	48.00	48.00	43.80	44.05	44.05	-6.77%	1,980,684