OTC Markets OTCPK - Delayed Quote
USD
Hunting PLC (HNTIF)
5.57
-0.20
(-3.47%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.77
5.77
5.77
5.77
5.77
-
Oct 29, 2026
5.77
5.77
5.77
5.77
5.77
-
Oct 28, 2026
5.77
5.77
5.77
5.77
5.77
-
Oct 27, 2026
5.77
5.77
5.77
5.77
5.77
-
Oct 26, 2026
5.77
5.77
5.77
5.77
5.77
-
Oct 23, 2026
5.77
5.77
5.77
5.77
5.77
-
Oct 22, 2026
5.77
5.77
5.77
5.77
5.77
300
Oct 21, 2026
5.30
5.30
5.30
5.30
5.30
16,500
Oct 20, 2026
5.23
5.23
5.23
5.23
5.23
-
Oct 19, 2026
5.23
5.23
5.23
5.23
5.23
-
Oct 16, 2026
5.23
5.23
5.23
5.23
5.23
-
Oct 15, 2026
5.23
5.23
5.23
5.23
5.23
-
Oct 14, 2026
5.23
5.23
5.23
5.23
5.23
-
Oct 13, 2026
5.23
5.23
5.23
5.23
5.23
-
Oct 12, 2026
5.23
5.23
5.23
5.23
5.23
-
Oct 9, 2026
5.23
5.23
5.23
5.23
5.23
-
Oct 8, 2026
5.23
5.23
5.23
5.23
5.23
-
Oct 7, 2026
5.23
5.23
5.23
5.23
5.23
-
Oct 6, 2026
5.23
5.23
5.23
5.23
5.23
-
Oct 5, 2026
5.23
5.23
5.23
5.23
5.23
-
Oct 2, 2026
5.23
5.23
5.23
5.23
5.23
-
Oct 1, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
5.23
5.23
5.23
5.23
5.23
-
Sep 30, 2026
5.23
5.23
5.23
5.23
5.16
-
Sep 29, 2026
5.23
5.23
5.23
5.23
5.16
-
Sep 28, 2026
5.23
5.23
5.23
5.23
5.16
75,000
Sep 25, 2026
5.41
5.41
5.41
5.41
5.34
-
Sep 24, 2026
5.41
5.41
5.41
5.41
5.34
-
Sep 23, 2026
5.41
5.41
5.41
5.41
5.34
-
Sep 22, 2026
5.41
5.41
5.41
5.41
5.34
-
Sep 21, 2026
5.41
5.41
5.41
5.41
5.34
-
Sep 18, 2026
5.41
5.41
5.41
5.41
5.34
-
Sep 17, 2026
5.41
5.41
5.41
5.41
5.34
-
Sep 16, 2026
5.41
5.41
5.41
5.41
5.34
-
Sep 15, 2026
5.41
5.41
5.41
5.41
5.34
600
Sep 14, 2026
5.43
5.43
5.43
5.43
5.36
-
Sep 11, 2026
5.43
5.43
5.43
5.43
5.36
-
Sep 10, 2026
5.43
5.43
5.43
5.43
5.36
-
Sep 9, 2026
5.43
5.43
5.43
5.43
5.36
-
Sep 8, 2026
5.43
5.43
5.43
5.43
5.36
-
Sep 4, 2026
5.43
5.43
5.43
5.43
5.36
-
Sep 3, 2026
5.43
5.43
5.43
5.43
5.36
-
Sep 2, 2026
5.43
5.43
5.43
5.43
5.36
-
Sep 1, 2026
5.43
5.43
5.43
5.43
5.36
-
Aug 31, 2026
5.43
5.43
5.43
5.43
5.36
-
Aug 28, 2026
5.43
5.43
5.43
5.43
5.36
-
Aug 27, 2026
5.43
5.43
5.43
5.43
5.36
-
Aug 26, 2026
5.43
5.43
5.43
5.43
5.36
-
Aug 25, 2026
5.43
5.43
5.43
5.43
5.36
-
Aug 24, 2026
5.43
5.43
5.43
5.43
5.36
300
Aug 21, 2026
5.57
5.57
5.57
5.57
5.50
100
Aug 20, 2026
6.40
6.40
6.40
6.40
6.31
-
Aug 19, 2026
6.40
6.40
6.40
6.40
6.31
-
Aug 18, 2026
6.40
6.40
6.40
6.40
6.31
-
Aug 17, 2026
6.40
6.40
6.40
6.40
6.31
-
Aug 14, 2026
6.40
6.40
6.40
6.40
6.31
-
Aug 13, 2026
6.40
6.40
6.40
6.40
6.31
-
Aug 12, 2026
6.40
6.40
6.40
6.40
6.31
100
Aug 11, 2026
6.00
6.00
6.00
6.00
5.92
-
Aug 10, 2026
6.00
6.00
6.00
6.00
5.92
600
Aug 7, 2026
6.36
6.36
6.36
6.36
6.27
-
Aug 6, 2026
6.36
6.36
6.36
6.36
6.27
-
Aug 5, 2026
6.36
6.36
6.36
6.36
6.27
-
Aug 4, 2026
6.36
6.36
6.36
6.36
6.27
-
Aug 3, 2026
6.36
6.36
6.36
6.36
6.27
-
Jul 31, 2026
6.36
6.36
6.36
6.36
6.27
-
Jul 30, 2026
6.36
6.36
6.36
6.36
6.27
-
Jul 29, 2026
6.36
6.36
6.36
6.36
6.27
-
Jul 28, 2026
6.36
6.36
6.36
6.36
6.27
-
Jul 27, 2026
6.36
6.36
6.36
6.36
6.27
-
Jul 24, 2026
6.36
6.36
6.36
6.36
6.27
5,000
Jul 23, 2026
5.81
5.81
5.81
5.81
5.73
-
Jul 22, 2026
5.81
5.81
5.81
5.81
5.73
-
Jul 21, 2026
5.81
5.81
5.81
5.81
5.73
-
Jul 20, 2026
5.81
5.81
5.81
5.81
5.73
-
Jul 17, 2026
5.81
5.81
5.81
5.81
5.73
-
Jul 16, 2026
5.81
5.81
5.81
5.81
5.73
-
Jul 15, 2026
5.81
5.81
5.81
5.81
5.73
-
Jul 14, 2026
5.81
5.81
5.81
5.81
5.73
-
Jul 13, 2026
5.81
5.81
5.81
5.81
5.73
-
Jul 10, 2026
5.81
5.81
5.81
5.81
5.73
-
Jul 9, 2026
5.81
5.81
5.81
5.81
5.73
-
Jul 8, 2026
5.81
5.81
5.81
5.81
5.73
-
Jul 7, 2026
5.81
5.81
5.81
5.81
5.73
-
Jul 6, 2026
5.81
5.81
5.81
5.81
5.73
-
Jul 2, 2026
5.81
5.81
5.81
5.81
5.73
300
Jul 1, 2026
5.92
5.92
5.92
5.92
5.84
-
Jun 30, 2026
5.92
5.92
5.92
5.92
5.84
-
Jun 29, 2026
5.92
5.92
5.92
5.92
5.84
-
Jun 26, 2026
5.92
5.92
5.92
5.92
5.84
-
Jun 25, 2026
5.92
5.92
5.92
5.92
5.84
400
Jun 24, 2026
6.47
6.47
6.47
6.47
6.38
-
Jun 23, 2026
6.47
6.47
6.47
6.47
6.38
-
Jun 22, 2026
6.47
6.47
6.47
6.47
6.38
-
Jun 18, 2026
6.47
6.47
6.47
6.47
6.38
-
Jun 17, 2026
6.47
6.47
6.47
6.47
6.38
-
Jun 16, 2026
6.47
6.47
6.47
6.47
6.38
-
Jun 15, 2026
6.47
6.47
6.47
6.47
6.38
-
Jun 12, 2026
6.47
6.47
6.47
6.47
6.38
100
Jun 11, 2026
6.20
6.20
6.20
6.20
6.12
-
Jun 10, 2026
6.20
6.20
6.20
6.20
6.12
-
Jun 9, 2026
6.20
6.20
6.20
6.20
6.12
-
Jun 8, 2026
6.20
6.20
6.20
6.20
6.12
900
Jun 5, 2026
6.20
6.20
6.20
6.20
6.12
-
Jun 4, 2026
6.20
6.20
6.20
6.20
6.12
-
Jun 3, 2026
6.20
6.20
6.20
6.20
6.12
-
Jun 2, 2026
6.20
6.20
6.20
6.20
6.12
5,000
Jun 1, 2026
6.20
6.20
5.94
5.94
5.86
5,300
May 29, 2026
6.81
6.81
6.81
6.81
6.72
-
May 28, 2026
6.81
6.81
6.81
6.81
6.72
-
May 27, 2026
6.81
6.81
6.81
6.81
6.72
-
May 26, 2026
6.81
6.81
6.81
6.81
6.72
-
May 22, 2026
6.81
6.81
6.81
6.81
6.72
-
May 21, 2026
6.81
6.81
6.81
6.81
6.72
-
May 20, 2026
6.81
6.81
6.81
6.81
6.72
-
May 19, 2026
6.81
6.81
6.81
6.81
6.72
-
May 18, 2026
6.81
6.81
6.81
6.81
6.72
2,700
May 15, 2026
6.90
6.90
6.90
6.90
6.81
-
May 14, 2026
6.90
6.90
6.90
6.90
6.81
1,000
May 13, 2026
6.72
6.72
6.72
6.72
6.63
-
May 12, 2026
6.72
6.72
6.72
6.72
6.63
1,400
May 11, 2026
6.52
6.52
6.52
6.52
6.43
-
May 8, 2026
6.52
6.52
6.52
6.52
6.43
-
May 7, 2026
6.52
6.52
6.52
6.52
6.43
-
May 6, 2026
6.52
6.52
6.52
6.52
6.43
-
May 5, 2026
6.52
6.52
6.52
6.52
6.43
-
May 4, 2026
6.49
6.52
6.49
6.52
6.43
10,000
May 1, 2026
6.52
6.52
6.52
6.52
6.43
-
Apr 30, 2026
6.52
6.52
6.52
6.52
6.43
-
Apr 29, 2026
6.52
6.52
6.52
6.52
6.43
2,200
Apr 28, 2026
6.81
6.81
6.81
6.81
6.72
600
Apr 27, 2026
6.45
6.45
6.45
6.45
6.36
-
Apr 24, 2026
6.45
6.45
6.45
6.45
6.36
400
Apr 23, 2026
6.48
6.48
6.48
6.48
6.39
-
Apr 22, 2026
6.48
6.48
6.48
6.48
6.39
-
Apr 21, 2026
6.48
6.48
6.48
6.48
6.39
-
Apr 20, 2026
6.48
6.48
6.48
6.48
6.39
-
Apr 17, 2026
6.48
6.48
6.48
6.48
6.39
100
Apr 16, 2026
6.83
6.83
6.69
6.69
6.60
1,800
Apr 15, 2026
6.78
6.78
6.78
6.78
6.69
-
Apr 14, 2026
6.78
6.78
6.78
6.78
6.69
-
Apr 13, 2026
6.78
6.78
6.78
6.78
6.69
-
Apr 10, 2026
6.78
6.78
6.78
6.78
6.69
-
Apr 9, 2026
6.78
6.78
6.78
6.78
6.69
3,500
Apr 8, 2026
6.53
6.53
6.53
6.53
6.44
-
Apr 7, 2026
6.53
6.53
6.53
6.53
6.44
-
Apr 6, 2026
6.53
6.53
6.53
6.53
6.44
-
Apr 2, 2026
6.53
6.53
6.53
6.53
6.44
-
Apr 1, 2026
6.53
6.53
6.53
6.53
6.44
100
Mar 31, 2026
6.52
6.52
6.52
6.52
6.43
-
Mar 30, 2026
6.52
6.52
6.52
6.52
6.43
-
Mar 27, 2026
6.52
6.52
6.52
6.52
6.43
-
Mar 26, 2026
6.52
6.52
6.52
6.52
6.43
-
Mar 25, 2026
6.52
6.52
6.52
6.52
6.43
-
Mar 24, 2026
6.52
6.52
6.52
6.52
6.43
-
Mar 23, 2026
6.52
6.52
6.52
6.52
6.43
1,100
Mar 20, 2026
6.30
6.30
6.30
6.30
6.22
16,200
Mar 19, 2026
6.30
6.30
6.30
6.30
6.22
-
Mar 18, 2026
6.30
6.30
6.30
6.30
6.22
10,100
Mar 17, 2026
6.40
6.40
6.40
6.40
6.31
10,000
Mar 16, 2026
6.85
6.85
6.85
6.85
6.76
-
Mar 13, 2026
6.85
6.85
6.85
6.85
6.76
-
Mar 12, 2026
6.85
6.85
6.85
6.85
6.76
-
Mar 11, 2026
6.85
6.85
6.85
6.85
6.76
-
Mar 10, 2026
6.85
6.85
6.85
6.85
6.76
-
Mar 9, 2026
6.85
6.85
6.85
6.85
6.76
-
Mar 6, 2026
6.85
6.85
6.85
6.85
6.76
-
Mar 5, 2026
6.85
6.85
6.85
6.85
6.76
-
Mar 4, 2026
6.85
6.85
6.85
6.85
6.76
-
Mar 3, 2026
6.85
6.85
6.85
6.85
6.76
100
Mar 2, 2026
7.40
7.40
7.40
7.40
7.30
100
Feb 27, 2026
7.27
7.27
7.27
7.27
7.17
-
Feb 26, 2026
7.27
7.27
7.27
7.27
7.17
-
Feb 25, 2026
7.27
7.27
7.27
7.27
7.17
300
Feb 24, 2026
7.30
7.30
7.10
7.10
7.00
1,200
Feb 23, 2026
7.18
7.18
7.18
7.18
7.08
-
Feb 20, 2026
7.18
7.18
7.18
7.18
7.08
-
Feb 19, 2026
7.50
7.50
7.18
7.18
7.08
5,300
Feb 18, 2026
7.05
7.35
6.96
7.35
7.25
1,300
Feb 17, 2026
6.92
6.95
6.70
6.70
6.61
7,500
Feb 13, 2026
6.43
6.43
6.43
6.43
6.34
-
Feb 12, 2026
6.43
6.43
6.43
6.43
6.34
-
Feb 11, 2026
6.43
6.43
6.43
6.43
6.34
-
Feb 10, 2026
6.43
6.43
6.43
6.43
6.34
-
Feb 9, 2026
6.41
6.45
6.41
6.43
6.34
20,000
Feb 6, 2026
5.40
5.40
5.40
5.40
5.33
-
Feb 5, 2026
5.40
5.40
5.40
5.40
5.33
-
Feb 4, 2026
5.40
5.40
5.40
5.40
5.33
-
Feb 3, 2026
5.40
5.40
5.40
5.40
5.33
-
Feb 2, 2026
5.40
5.40
5.40
5.40
5.33
-
Jan 30, 2026
5.40
5.40
5.40
5.40
5.33
-
Jan 29, 2026
5.40
5.40
5.40
5.40
5.33
-
Jan 28, 2026
5.40
5.40
5.40
5.40
5.33
-
Jan 27, 2026
5.40
5.40
5.40
5.40
5.33
-
Jan 26, 2026
5.40
5.40
5.40
5.40
5.33
-
Jan 23, 2026
5.40
5.40
5.40
5.40
5.33
-
Jan 22, 2026
5.40
5.40
5.40
5.40
5.33
-
Jan 21, 2026
5.40
5.40
5.40
5.40
5.33
-
Jan 20, 2026
5.40
5.40
5.40
5.40
5.33
-
Jan 16, 2026
5.40
5.40
5.40
5.40
5.33
-
Jan 15, 2026
5.40
5.40
5.40
5.40
5.33
-
Jan 14, 2026
5.40
5.40
5.40
5.40
5.33
4,000
Jan 13, 2026
4.99
4.99
4.99
4.99
4.92
-
Jan 12, 2026
4.99
4.99
4.99
4.99
4.92
-
Jan 9, 2026
4.99
4.99
4.99
4.99
4.92
-
Jan 8, 2026
4.99
4.99
4.99
4.99
4.92
-
Jan 7, 2026
4.99
4.99
4.99
4.99
4.92
-
Jan 6, 2026
4.99
4.99
4.99
4.99
4.92
-
Jan 5, 2026
4.99
4.99
4.99
4.99
4.92
-
Jan 2, 2026
4.99
4.99
4.99
4.99
4.92
100
Dec 31, 2025
4.83
4.83
4.83
4.83
4.77
-
Dec 30, 2025
4.83
4.83
4.83
4.83
4.77
-
Dec 29, 2025
4.83
4.83
4.83
4.83
4.77
5,000
Dec 26, 2025
4.75
4.75
4.75
4.75
4.69
-
Dec 24, 2025
4.75
4.75
4.75
4.75
4.69
-
Dec 23, 2025
4.75
4.75
4.75
4.75
4.69
-
Dec 22, 2025
4.75
4.75
4.75
4.75
4.69
-
Dec 19, 2025
4.75
4.75
4.75
4.75
4.69
23,000
Dec 18, 2025
5.04
5.04
5.04
5.04
4.97
-
Dec 17, 2025
5.04
5.04
5.04
5.04
4.97
-
Dec 16, 2025
5.04
5.04
5.04
5.04
4.97
-
Dec 15, 2025
5.40
5.40
5.04
5.04
4.97
4,000
Dec 12, 2025
4.94
4.94
4.94
4.94
4.87
20,100
Dec 11, 2025
5.35
5.35
5.35
5.35
5.28
-
Dec 10, 2025
5.35
5.35
5.35
5.35
5.28
-
Dec 9, 2025
5.35
5.35
5.35
5.35
5.28
-
Dec 8, 2025
5.35
5.35
5.35
5.35
5.28
-
Dec 5, 2025
5.35
5.35
5.35
5.35
5.28
-
Dec 4, 2025
5.35
5.35
5.35
5.35
5.28
200
Dec 3, 2025
4.77
4.77
4.77
4.77
4.71
-
Dec 2, 2025
4.77
4.77
4.77
4.77
4.71
-
Dec 1, 2025
4.77
4.77
4.77
4.77
4.71
-
Nov 28, 2025
4.77
4.77
4.77
4.77
4.71
-
Nov 26, 2025
4.77
4.77
4.77
4.77
4.71
-
Nov 25, 2025
4.77
4.77
4.77
4.77
4.71
-
Nov 24, 2025
4.77
4.77
4.77
4.77
4.71
-
Nov 21, 2025
4.77
4.77
4.77
4.77
4.71
100
Nov 20, 2025
4.77
4.77
4.77
4.77
4.71
-
Nov 19, 2025
4.77
4.77
4.77
4.77
4.71
-
Nov 18, 2025
4.77
4.77
4.77
4.77
4.71
-
Nov 17, 2025
4.82
4.82
4.77
4.77
4.71
60,600
Nov 14, 2025
4.72
4.72
4.72
4.72
4.66
-
Nov 13, 2025
4.72
4.72
4.72
4.72
4.66
-
Nov 12, 2025
4.72
4.72
4.72
4.72
4.66
-
Nov 11, 2025
4.72
4.72
4.72
4.72
4.66
-
Nov 10, 2025
4.72
4.72
4.72
4.72
4.66
100
Nov 7, 2025
4.50
4.50
4.50
4.50
4.44
-
Nov 6, 2025
4.50
4.50
4.50
4.50
4.44
200
Nov 5, 2025
4.60
4.60
4.60
4.60
4.54
-
Nov 4, 2025
4.60
4.60
4.60
4.60
4.54
200
Nov 3, 2025
4.82
4.82
4.82
4.82
4.76
100
