HACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	78.05	78.05	76.36	76.49	76.49	-2.42%	71,753
Mar 19, 2026	77.92	78.76	77.62	78.39	78.39	0.33%	63,032
Mar 18, 2026	77.15	79.03	77.15	78.13	78.13	0.75%	85,384
Mar 17, 2026	76.87	78.50	76.79	77.55	77.55	0.88%	64,449
Mar 16, 2026	78.24	78.24	76.87	76.87	76.87	-1.33%	116,677
Mar 13, 2026	78.24	79.35	77.31	77.91	77.91	-0.08%	67,707
Mar 12, 2026	77.67	78.86	77.67	77.97	77.97	-0.60%	59,550
Mar 11, 2026	77.84	78.92	77.84	78.44	78.44	0.69%	64,471
Mar 10, 2026	78.46	78.50	76.69	77.90	77.90	-0.42%	398,091
Mar 9, 2026	77.10	78.37	76.76	78.23	78.23	0.59%	105,136
Mar 6, 2026	76.70	78.31	76.70	77.77	77.77	0.40%	81,363
Mar 5, 2026	75.80	78.05	75.80	77.46	77.46	2.06%	92,956
Mar 4, 2026	75.37	76.28	74.62	75.90	75.90	0.86%	93,245
Mar 3, 2026	73.10	75.60	72.76	75.25	75.25	0.75%	83,071
Mar 2, 2026	72.49	74.92	72.44	74.69	74.69	2.09%	101,175
Feb 27, 2026	72.00	73.16	71.36	73.16	73.16	-0.73%	93,834
Feb 26, 2026	72.64	74.00	72.64	73.70	73.70	1.47%	132,653
Feb 25, 2026	71.43	72.63	70.84	72.63	72.63	1.95%	136,083
Feb 24, 2026	70.10	72.03	69.66	71.24	71.24	0.78%	340,431
Feb 23, 2026	73.51	73.51	70.44	70.69	70.69	-4.69%	302,966
Feb 20, 2026	76.03	77.68	74.01	74.17	74.17	-3.05%	153,831
Feb 19, 2026	76.57	77.22	76.10	76.50	76.50	-0.56%	93,073
Feb 18, 2026	75.74	77.01	75.28	76.93	76.93	0.54%	93,178
Feb 17, 2026	77.31	77.82	75.52	76.52	76.52	-1.76%	97,740
Feb 13, 2026	76.07	78.32	76.07	77.89	77.89	2.78%	114,950
Feb 12, 2026	77.40	78.27	75.14	75.78	75.78	-1.56%	89,086
Feb 11, 2026	78.04	78.16	76.02	76.98	76.98	-0.71%	130,184
Feb 10, 2026	77.09	78.21	77.09	77.53	77.53	1.04%	138,321
Feb 9, 2026	75.06	77.13	74.78	76.73	76.73	1.91%	108,099
Feb 6, 2026	74.07	75.30	73.41	75.29	75.29	3.31%	167,734
Feb 5, 2026	74.39	75.52	72.57	72.88	72.88	-2.12%	123,377
Feb 4, 2026	74.32	75.12	72.75	74.46	74.46	-0.88%	184,739
Feb 3, 2026	77.42	77.42	73.87	75.12	75.12	-3.25%	304,070
Feb 2, 2026	76.88	78.35	76.80	77.64	77.64	0.50%	111,869
Jan 30, 2026	77.44	77.84	76.99	77.25	77.25	-0.71%	63,647
Jan 29, 2026	79.64	79.64	76.88	77.80	77.80	-3.05%	187,381
Jan 28, 2026	81.25	81.32	80.14	80.25	80.25	-0.88%	66,303
Jan 27, 2026	81.10	81.64	80.58	80.96	80.96	0.94%	99,633
Jan 26, 2026	78.73	80.40	78.73	80.21	80.21	2.17%	174,947
Jan 23, 2026	78.76	79.25	78.37	78.51	78.51	0.03%	76,591
Jan 22, 2026	78.09	78.60	78.02	78.49	78.49	1.24%	90,914
Jan 21, 2026	77.69	78.19	76.96	77.53	77.53	0.12%	92,949
Jan 20, 2026	78.04	78.82	77.34	77.44	77.44	-2.47%	176,268
Jan 16, 2026	80.07	80.12	79.09	79.40	79.40	-0.66%	102,051
Jan 15, 2026	80.60	80.82	79.80	79.93	79.93	-0.22%	92,007
Jan 14, 2026	80.09	80.84	79.41	80.11	80.11	-0.61%	98,756
Jan 13, 2026	80.73	81.26	80.09	80.60	80.60	-0.22%	65,223
Jan 12, 2026	79.94	80.91	79.94	80.78	80.78	0.37%	101,417
Jan 9, 2026	80.54	80.74	79.88	80.48	80.48	-0.01%	67,879
Jan 8, 2026	81.70	81.95	80.32	80.49	80.49	-1.34%	70,538