HACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	80.46	80.46	78.19	78.41	78.41	-2.71%	347,884
Feb 20, 2025	81.43	81.46	79.23	80.59	80.59	-1.70%	218,117
Feb 19, 2025	82.54	82.54	81.40	81.98	81.98	-0.82%	116,934
Feb 18, 2025	82.68	82.68	81.94	82.66	82.66	0.11%	163,681
Feb 14, 2025	82.69	82.83	81.97	82.57	82.57	-0.30%	195,693
Feb 13, 2025	82.50	82.82	81.72	82.82	82.82	1.19%	144,771
Feb 12, 2025	80.65	81.89	80.47	81.85	81.85	0.17%	139,064
Feb 11, 2025	82.01	82.01	81.29	81.71	81.71	-0.74%	240,690
Feb 10, 2025	81.61	82.50	81.23	82.32	82.32	2.13%	228,365
Feb 7, 2025	81.17	81.64	80.48	80.60	80.60	0.61%	159,607
Feb 6, 2025	80.93	80.93	79.63	80.11	80.11	-0.78%	156,129
Feb 5, 2025	79.90	80.81	79.42	80.74	80.74	1.53%	128,417
Feb 4, 2025	78.56	79.57	78.51	79.52	79.52	1.22%	88,310
Feb 3, 2025	77.48	78.90	77.23	78.56	78.56	-0.62%	362,412
Jan 31, 2025	79.47	80.16	78.88	79.05	79.05	0.10%	146,948
Jan 30, 2025	78.87	79.71	78.59	78.97	78.97	1.40%	191,402
Jan 29, 2025	78.82	78.82	77.50	77.88	77.88	-0.92%	139,057
Jan 28, 2025	77.09	78.73	76.30	78.60	78.60	2.65%	513,610
Jan 27, 2025	76.43	77.91	75.87	76.57	76.57	-2.63%	198,599
Jan 24, 2025	78.96	79.31	78.44	78.64	78.64	0.03%	77,982
Jan 23, 2025	78.54	78.62	77.64	78.62	78.62	-0.27%	95,153
Jan 22, 2025	78.82	79.12	78.14	78.83	78.83	0.78%	131,497
Jan 21, 2025	77.29	78.29	77.07	78.22	78.22	2.30%	98,443
Jan 17, 2025	77.48	77.69	76.18	76.46	76.46	0.61%	134,180
Jan 16, 2025	75.75	76.50	75.66	76.00	76.00	0.74%	87,723
Jan 15, 2025	75.41	75.73	74.97	75.44	75.44	1.58%	80,500
Jan 14, 2025	74.29	74.66	73.85	74.27	74.27	0.50%	61,042
Jan 13, 2025	73.21	74.20	73.20	73.90	73.90	-0.35%	89,002
Jan 10, 2025	74.14	74.41	73.45	74.16	74.16	-0.78%	139,269
Jan 8, 2025	74.24	74.83	73.54	74.74	74.74	0.11%	106,813
Jan 7, 2025	75.96	75.96	74.27	74.66	74.66	-1.23%	134,161
Jan 6, 2025	76.01	76.42	75.27	75.59	75.59	0.29%	163,455
Jan 3, 2025	74.69	75.61	74.69	75.37	75.37	1.11%	131,860
Jan 2, 2025	75.47	75.82	74.11	74.54	74.54	0.07%	183,968
Dec 31, 2024	75.14	75.14	74.17	74.49	74.49	-0.45%	104,580
Dec 30, 2024	74.68	75.30	74.07	74.83	74.83	-1.34%	100,072
Dec 27, 2024	76.45	76.46	75.01	75.85	75.80	-1.03%	78,191
Dec 26, 2024	75.97	76.85	75.82	76.64	76.59	0.63%	57,908
Dec 24, 2024	75.80	76.27	75.58	76.16	76.11	0.77%	35,142
Dec 23, 2024	75.13	75.69	74.70	75.58	75.53	0.83%	57,888
Dec 20, 2024	73.79	75.87	73.53	74.96	74.91	1.07%	98,931
Dec 19, 2024	75.57	75.61	73.93	74.17	74.12	-0.31%	107,332
Dec 18, 2024	78.37	78.37	74.01	74.40	74.35	-4.69%	227,819
Dec 17, 2024	78.34	78.70	77.79	78.06	78.00	-1.11%	67,115
Dec 16, 2024	77.45	79.00	77.14	78.94	78.88	2.75%	118,952
Dec 13, 2024	76.92	77.14	76.27	76.83	76.78	1.25%	77,841
Dec 12, 2024	75.35	75.88	74.84	75.88	75.83	0.36%	75,774
Dec 11, 2024	75.23	75.81	75.05	75.61	75.56	1.49%	158,867
Dec 10, 2024	75.49	75.49	74.19	74.50	74.45	-1.59%	84,404
Dec 9, 2024	76.55	76.83	75.45	75.70	75.65	-0.98%	85,204
Dec 6, 2024	75.80	76.79	75.80	76.45	76.40	1.57%	73,734
Dec 5, 2024	75.57	75.78	75.07	75.27	75.22	-0.61%	47,656
Dec 4, 2024	75.15	75.91	74.77	75.73	75.68	2.08%	85,476
Dec 3, 2024	73.71	74.24	73.60	74.19	74.14	0.11%	55,734
Dec 2, 2024	73.65	74.58	73.65	74.11	74.06	0.91%	64,654
Nov 29, 2024	73.06	73.68	73.00	73.44	73.39	0.70%	45,546
Nov 27, 2024	74.00	74.05	72.63	72.93	72.88	-1.62%	48,389
Nov 26, 2024	73.82	74.16	73.57	74.13	74.08	0.68%	44,586
Nov 25, 2024	74.35	74.44	73.40	73.63	73.58	0.04%	81,134
Nov 22, 2024	73.26	73.74	73.05	73.60	73.55	0.48%	63,002
Nov 21, 2024	71.95	73.64	71.87	73.25	73.20	2.52%	95,732
Nov 20, 2024	71.36	71.61	70.38	71.45	71.40	0.48%	59,813
Nov 19, 2024	70.41	71.29	70.16	71.11	71.06	0.65%	56,311
Nov 18, 2024	71.28	71.28	70.60	70.65	70.60	-0.42%	89,110
Nov 15, 2024	71.94	72.19	70.62	70.95	70.90	-2.27%	96,299
Nov 14, 2024	74.64	74.67	72.50	72.60	72.55	-2.75%	134,374
Nov 13, 2024	74.97	75.92	74.65	74.65	74.60	-0.25%	97,912
Nov 12, 2024	74.76	74.91	74.17	74.84	74.79	0.01%	78,841
Nov 11, 2024	74.57	75.09	74.40	74.83	74.78	0.90%	63,570
Nov 8, 2024	73.66	74.23	73.58	74.16	74.11	0.43%	52,174
Nov 7, 2024	73.59	74.05	73.22	73.84	73.79	0.94%	150,037
Nov 6, 2024	72.26	73.24	72.20	73.15	73.10	4.04%	85,033
Nov 5, 2024	69.45	70.37	69.45	70.31	70.26	1.49%	32,695
Nov 4, 2024	69.18	69.58	68.85	69.28	69.23	-0.07%	54,761
Nov 1, 2024	69.39	69.97	69.26	69.33	69.28	0.01%	44,106
Oct 31, 2024	70.29	70.52	69.24	69.32	69.27	-1.63%	153,489
Oct 30, 2024	70.96	71.35	70.35	70.47	70.42	-1.09%	48,266
Oct 29, 2024	70.54	71.34	70.27	71.25	71.20	1.39%	102,700
Oct 28, 2024	70.50	70.70	70.16	70.27	70.22	0.13%	53,350
Oct 25, 2024	70.14	71.20	70.11	70.18	70.13	0.57%	172,154
Oct 24, 2024	69.69	70.19	69.52	69.78	69.73	0.55%	53,985
Oct 23, 2024	70.38	70.45	69.31	69.40	69.35	-1.84%	50,420
Oct 22, 2024	70.73	71.04	70.56	70.70	70.65	-0.55%	61,581
Oct 21, 2024	71.17	71.82	70.84	71.09	71.04	-0.36%	33,791
Oct 18, 2024	71.57	71.68	71.18	71.35	71.30	0.17%	27,307
Oct 17, 2024	71.58	71.74	71.03	71.23	71.18	-0.07%	34,040
Oct 16, 2024	71.31	71.37	70.75	71.28	71.23	0.32%	32,024
Oct 15, 2024	71.66	71.66	71.01	71.05	71.00	-0.98%	43,711
Oct 14, 2024	71.98	71.98	71.23	71.75	71.70	0.11%	57,650
Oct 11, 2024	71.23	71.99	71.18	71.67	71.62	0.34%	63,673
Oct 10, 2024	70.01	71.46	70.00	71.43	71.38	1.48%	87,451
Oct 9, 2024	68.88	70.46	68.85	70.39	70.34	2.12%	81,404
Oct 8, 2024	68.06	68.93	67.98	68.93	68.88	1.63%	34,380
Oct 7, 2024	68.35	68.58	67.64	67.83	67.78	-1.10%	31,063
Oct 4, 2024	68.36	68.68	67.74	68.58	68.53	1.71%	156,157
Oct 3, 2024	67.25	67.80	67.25	67.43	67.38	-0.33%	41,180
Oct 2, 2024	67.22	67.95	67.05	67.66	67.61	0.48%	24,216
Oct 1, 2024	68.33	68.33	66.92	67.33	67.28	-1.39%	47,791
Sep 30, 2024	67.92	68.38	67.66	68.28	68.23	0.29%	66,183
Sep 27, 2024	68.51	68.52	67.84	68.08	68.03	-0.31%	66,421