HACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	83.44	83.44	81.55	82.90	-	-1.04%	28,003
May 5, 2026	82.96	84.04	82.49	83.77	83.77	2.07%	89,246
May 4, 2026	80.75	82.70	80.75	82.07	82.07	1.60%	112,202
May 1, 2026	80.11	81.24	79.63	80.78	80.78	1.93%	58,166
Apr 30, 2026	80.09	80.09	77.90	79.25	79.25	-1.57%	90,310
Apr 29, 2026	79.76	80.67	79.05	80.51	80.51	1.64%	97,158
Apr 28, 2026	79.39	80.29	78.49	79.21	79.21	-0.38%	94,025
Apr 27, 2026	78.50	79.65	78.32	79.51	79.51	1.09%	80,644
Apr 24, 2026	78.16	78.79	77.12	78.65	78.65	0.72%	69,880
Apr 23, 2026	79.56	79.56	76.81	78.09	78.09	-3.60%	108,353
Apr 22, 2026	80.74	81.01	80.15	81.01	81.01	0.93%	131,248
Apr 21, 2026	79.21	81.16	79.21	80.26	80.26	1.59%	112,946
Apr 20, 2026	78.07	79.10	78.07	79.00	79.00	0.55%	132,244
Apr 17, 2026	78.85	79.14	78.00	78.57	78.57	1.03%	111,091
Apr 16, 2026	76.98	78.11	76.62	77.77	77.77	2.40%	126,058
Apr 15, 2026	74.38	76.07	74.38	75.95	75.95	3.36%	214,684
Apr 14, 2026	74.50	75.15	73.06	73.48	73.48	-1.08%	143,556
Apr 13, 2026	71.18	74.37	71.18	74.28	74.28	4.37%	386,106
Apr 10, 2026	75.07	75.07	70.82	71.17	71.17	-4.85%	255,612
Apr 9, 2026	78.34	78.34	73.86	74.80	74.80	-5.09%	230,638
Apr 8, 2026	80.60	81.00	78.53	78.81	78.81	0.33%	108,122
Apr 7, 2026	77.49	78.66	76.88	78.55	78.55	1.47%	59,744
Apr 6, 2026	77.19	77.59	76.80	77.41	77.41	0.31%	58,303
Apr 2, 2026	75.04	77.39	75.04	77.17	77.17	1.31%	39,767
Apr 1, 2026	75.82	76.74	74.69	76.17	76.17	1.44%	76,257
Mar 31, 2026	73.29	75.10	72.95	75.09	75.09	3.66%	82,862
Mar 30, 2026	73.32	74.20	71.91	72.44	72.44	-0.30%	234,603
Mar 27, 2026	73.97	74.17	71.93	72.66	72.66	-4.05%	182,899
Mar 26, 2026	75.32	77.19	75.32	75.73	75.73	-0.34%	62,775
Mar 25, 2026	76.52	77.51	75.72	75.99	75.99	0.54%	50,269
Mar 24, 2026	77.56	77.56	75.52	75.58	75.58	-3.21%	83,253
Mar 23, 2026	77.18	78.94	77.16	78.09	78.09	2.09%	92,262
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