Hunting PLC HNTIF
4.92 USD 0.00 (+0.00%)
Regular-session close
5.00 Day range 5.00
4.75 52-week range 7.50
- YTD
- +1.86%
- 1 year
- +4.24%
HNTIF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | -0.08 | -1.60% | 3,500 |
| Nov 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | -0.77 | -13.34% | 100 |
| Nov 5, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | +0.47 | +8.87% | 300 |
| Oct 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | +0.07 | +1.34% | 16,500 |
| Oct 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | -0.18 | -3.33% | 75,000 |
| Sep 25, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | -0.02 | -0.37% | 600 |
| Sep 14, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | -0.14 | -2.51% | 300 |
| Aug 21, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | -0.83 | -12.97% | 100 |
| Aug 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the HNTIF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.