HACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	88.67	89.51	88.62	89.06	89.06	0.51%	58,463
Oct 27, 2025	89.26	89.38	88.39	88.61	88.61	0.34%	47,281
Oct 24, 2025	88.55	88.82	88.00	88.31	88.31	1.02%	44,071
Oct 23, 2025	86.35	87.61	86.35	87.42	87.42	1.09%	72,751
Oct 22, 2025	87.46	87.46	85.79	86.48	86.48	-1.03%	87,673
Oct 21, 2025	86.74	87.52	86.29	87.38	87.38	0.77%	54,491
Oct 20, 2025	85.77	86.87	85.77	86.71	86.71	1.68%	58,824
Oct 17, 2025	84.87	85.41	84.34	85.28	85.28	0.05%	71,227
Oct 16, 2025	86.74	87.13	84.85	85.24	85.24	-1.50%	81,419
Oct 15, 2025	87.48	87.63	86.08	86.54	86.54	0.06%	58,377
Oct 14, 2025	86.57	87.24	85.82	86.49	86.49	-1.46%	62,435
Oct 13, 2025	87.71	88.27	87.17	87.77	87.77	1.86%	53,589
Oct 10, 2025	89.03	89.59	86.17	86.17	86.17	-3.28%	170,573
Oct 9, 2025	89.12	89.22	88.27	89.09	89.09	-0.09%	91,302
Oct 8, 2025	87.24	89.22	87.16	89.17	89.17	2.64%	94,609
Oct 7, 2025	88.26	88.30	86.11	86.88	86.88	-1.41%	68,875
Oct 6, 2025	87.91	88.81	87.64	88.12	88.12	0.80%	73,045
Oct 3, 2025	88.25	88.52	87.28	87.42	87.42	-0.60%	63,565
Oct 2, 2025	87.79	87.96	87.11	87.95	87.95	0.99%	52,034
Oct 1, 2025	86.34	87.22	86.34	87.09	87.09	0.33%	30,154
Sep 30, 2025	87.19	87.19	85.93	86.80	86.80	-0.24%	45,532
Sep 29, 2025	87.47	87.47	86.88	87.01	87.01	0.24%	31,143
Sep 26, 2025	86.38	86.96	85.97	86.80	86.80	0.61%	91,680
Sep 25, 2025	85.63	86.56	85.12	86.27	86.27	-0.14%	65,438
Sep 24, 2025	87.11	87.27	86.24	86.39	86.39	-0.70%	53,498
Sep 23, 2025	88.02	88.11	86.87	87.00	87.00	-1.04%	69,913
Sep 22, 2025	87.67	88.14	86.78	87.91	87.91	0.17%	61,550
Sep 19, 2025	87.39	87.96	86.88	87.76	87.76	0.47%	80,626
Sep 18, 2025	86.27	87.58	86.27	87.35	87.35	2.26%	114,569
Sep 17, 2025	85.93	86.22	84.78	85.42	85.42	-0.48%	74,002
Sep 16, 2025	86.34	86.34	85.58	85.83	85.83	-0.31%	58,760
Sep 15, 2025	85.65	86.35	85.57	86.10	86.10	0.75%	136,203
Sep 12, 2025	86.53	86.58	85.43	85.46	85.46	-1.45%	67,306
Sep 11, 2025	86.38	87.05	86.11	86.72	86.72	0.90%	81,808
Sep 10, 2025	86.52	86.96	85.54	85.95	85.95	0.07%	62,114
Sep 9, 2025	86.33	86.38	85.56	85.89	85.89	-0.35%	42,204
Sep 8, 2025	85.29	86.27	85.29	86.19	86.19	1.47%	57,031
Sep 5, 2025	84.96	85.25	83.81	84.94	84.94	1.88%	76,133
Sep 4, 2025	83.33	83.59	82.10	83.37	83.37	0.26%	71,111
Sep 3, 2025	83.22	83.22	82.42	83.15	83.15	-0.08%	111,587
Sep 2, 2025	83.03	83.64	82.57	83.22	83.22	-1.39%	99,737
Aug 29, 2025	85.14	85.47	84.02	84.39	84.39	-0.82%	60,428
Aug 28, 2025	83.82	85.38	83.75	85.09	85.09	1.58%	75,479
Aug 27, 2025	83.00	83.97	83.00	83.77	83.77	1.43%	62,591
Aug 26, 2025	82.59	83.38	82.44	82.59	82.59	0.01%	82,333
Aug 25, 2025	83.18	83.43	82.45	82.58	82.58	-0.80%	74,672
Aug 22, 2025	82.25	83.98	82.25	83.25	83.25	1.34%	117,848
Aug 21, 2025	82.14	82.28	81.59	82.15	82.15	-0.44%	64,789
Aug 20, 2025	82.65	82.75	81.56	82.51	82.51	-0.11%	104,960
Aug 19, 2025	83.80	83.88	82.33	82.60	82.60	-0.61%	122,186