HACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	94.92	95.00	93.44	95.36	-	0.54%	58,288
May 22, 2026	93.34	94.95	93.34	94.85	94.85	2.32%	83,165
May 21, 2026	92.18	93.06	91.95	92.70	92.70	-0.26%	84,052
May 20, 2026	90.94	92.98	90.59	92.94	92.94	1.80%	146,496
May 19, 2026	91.19	92.39	90.73	91.30	91.30	0.05%	329,928
May 18, 2026	88.55	91.28	88.55	91.25	91.25	3.05%	182,822
May 15, 2026	86.99	89.09	86.70	88.55	88.55	1.08%	105,651
May 14, 2026	86.08	88.20	85.43	87.60	87.60	2.88%	173,237
May 13, 2026	83.99	85.48	83.61	85.15	85.15	1.02%	79,609
May 12, 2026	85.22	85.33	83.88	84.29	84.29	-1.24%	172,780
May 11, 2026	85.00	85.92	84.55	85.35	85.35	-0.32%	132,799
May 8, 2026	83.87	85.67	83.01	85.62	85.62	1.07%	134,394
May 7, 2026	83.74	85.34	83.44	84.71	84.71	1.91%	182,715
May 6, 2026	83.44	83.44	81.55	83.12	83.12	-0.78%	112,400
May 5, 2026	82.96	84.04	82.49	83.77	83.77	2.07%	89,301
May 4, 2026	80.75	82.70	80.75	82.07	82.07	1.60%	112,271
May 1, 2026	80.11	81.24	79.63	80.78	80.78	1.93%	58,171
Apr 30, 2026	80.09	80.09	77.90	79.25	79.25	-1.57%	90,472
Apr 29, 2026	79.76	80.67	79.05	80.51	80.51	1.64%	97,279
Apr 28, 2026	79.39	80.29	78.49	79.21	79.21	-0.38%	94,321
Apr 27, 2026	78.50	79.65	78.32	79.51	79.51	1.09%	80,748
Apr 24, 2026	78.16	78.79	77.12	78.65	78.65	0.72%	70,005
Apr 23, 2026	79.56	79.56	76.81	78.09	78.09	-3.60%	108,430
Apr 22, 2026	80.74	81.01	80.15	81.01	81.01	0.93%	131,845
Apr 21, 2026	79.21	81.16	79.21	80.26	80.26	1.59%	112,967
Apr 20, 2026	78.07	79.10	78.07	79.00	79.00	0.55%	132,345
Apr 17, 2026	78.85	79.14	78.00	78.57	78.57	1.03%	111,561
Apr 16, 2026	76.98	78.11	76.62	77.77	77.77	2.40%	126,201
Apr 15, 2026	74.38	76.07	74.38	75.95	75.95	3.36%	214,709
Apr 14, 2026	74.50	75.15	73.06	73.48	73.48	-1.08%	144,159
Apr 13, 2026	71.18	74.37	71.18	74.28	74.28	4.37%	387,905
Apr 10, 2026	75.07	75.07	70.82	71.17	71.17	-4.85%	255,630
Apr 9, 2026	78.34	78.34	73.86	74.80	74.80	-5.09%	231,177
Apr 8, 2026	80.60	81.00	78.53	78.81	78.81	0.33%	108,155
Apr 7, 2026	77.49	78.66	76.88	78.55	78.55	1.47%	61,030
Apr 6, 2026	77.19	77.59	76.80	77.41	77.41	0.31%	58,304
Apr 2, 2026	75.04	77.39	75.04	77.17	77.17	1.31%	39,869
Apr 1, 2026	75.82	76.74	74.69	76.17	76.17	1.44%	76,418
Mar 31, 2026	73.29	75.10	72.95	75.09	75.09	3.66%	83,373
Mar 30, 2026	73.32	74.20	71.91	72.44	72.44	-0.30%	234,919
Mar 27, 2026	73.97	74.17	71.93	72.66	72.66	-4.05%	182,943
Mar 26, 2026	75.32	77.19	75.32	75.73	75.73	-0.34%	63,316
Mar 25, 2026	76.52	77.51	75.72	75.99	75.99	0.54%	50,583
Mar 24, 2026	77.56	77.56	75.52	75.58	75.58	-3.21%	83,263
Mar 23, 2026	77.18	78.94	77.16	78.09	78.09	2.09%	92,275
Mar 20, 2026	78.05	78.05	76.36	76.49	76.49	-2.42%	71,928
Mar 19, 2026	77.92	78.76	77.62	78.39	78.39	0.33%	63,033
Mar 18, 2026	77.15	79.03	77.15	78.13	78.13	0.75%	85,751
Mar 17, 2026	76.87	78.50	76.79	77.55	77.55	0.88%	64,525
Mar 16, 2026	78.24	78.24	76.87	76.87	76.87	-1.33%	116,775