HACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	105.69	107.25	104.39	106.79	106.79	1.20%	115,658
Jul 30, 2026	103.72	105.52	103.14	105.52	105.52	1.58%	99,867
Jul 29, 2026	105.46	106.32	103.36	103.88	103.88	-1.73%	119,933
Jul 28, 2026	105.68	106.89	103.22	105.71	105.71	-0.20%	191,003
Jul 27, 2026	106.89	107.52	104.89	105.92	105.92	0.70%	170,465
Jul 24, 2026	104.40	105.71	103.83	105.18	105.18	1.30%	158,941
Jul 23, 2026	105.94	106.60	103.40	103.83	103.83	-2.08%	225,348
Jul 22, 2026	108.02	108.12	105.61	106.04	106.04	-1.72%	250,593
Jul 21, 2026	110.00	110.00	107.04	107.90	107.90	-1.98%	439,168
Jul 20, 2026	110.54	112.16	110.00	110.08	110.08	-0.86%	144,576
Jul 17, 2026	108.39	112.76	108.08	111.04	111.04	0.85%	178,131
Jul 16, 2026	111.39	111.52	109.30	110.10	110.10	-1.02%	157,830
Jul 15, 2026	114.98	115.50	110.71	111.24	111.24	-2.67%	457,417
Jul 14, 2026	108.24	114.67	108.24	114.29	114.29	4.58%	328,900
Jul 13, 2026	108.91	109.92	107.64	109.28	109.28	0.28%	231,238
Jul 10, 2026	112.15	112.50	108.53	108.98	108.98	-2.59%	182,684
Jul 9, 2026	107.79	111.91	107.30	111.88	111.88	2.78%	439,615
Jul 8, 2026	108.61	109.42	107.20	108.85	108.85	-0.79%	148,397
Jul 7, 2026	111.26	111.93	108.78	109.72	109.72	-0.50%	175,774
Jul 6, 2026	106.79	111.13	106.79	110.27	110.27	3.08%	193,210
Jul 2, 2026	107.11	108.33	106.12	106.97	106.97	-0.12%	253,937
Jul 1, 2026	105.44	108.37	105.33	107.10	107.10	2.07%	229,565
Jun 30, 2026	101.98	105.24	101.74	104.93	104.93	2.34%	256,827
Jun 29, 2026	99.99	103.17	99.80	102.53	102.53	3.93%	350,970
Jun 26, 2026	95.93	98.86	95.60	98.65	98.65	2.47%	267,361
Jun 25, 2026	96.17	97.30	95.16	96.27	96.27	0.26%	97,411
Jun 24, 2026	96.08	97.27	95.80	96.02	96.02	0.06%	74,731
Jun 23, 2026	93.73	97.01	93.73	95.96	95.96	1.24%	73,309
Jun 22, 2026	95.36	97.00	92.98	94.78	94.78	-1.27%	105,066
Jun 18, 2026	95.84	96.03	93.33	96.00	96.00	0.65%	80,159
Jun 17, 2026	95.82	96.74	94.87	95.38	95.38	-0.55%	95,120
Jun 16, 2026	96.94	97.77	95.62	95.91	95.91	-1.51%	88,852
Jun 15, 2026	97.03	97.74	95.77	97.38	97.38	1.38%	72,027
Jun 12, 2026	96.51	96.79	94.98	96.05	96.05	-0.59%	61,651
Jun 11, 2026	93.88	96.86	93.31	96.62	96.62	2.68%	144,045
Jun 10, 2026	93.95	95.91	93.81	94.10	94.10	-1.04%	237,054
Jun 9, 2026	96.46	96.97	92.08	95.09	95.09	-1.75%	151,111
Jun 8, 2026	97.73	98.14	96.43	96.78	96.78	-0.53%	213,124
Jun 5, 2026	100.35	100.51	96.73	97.30	97.30	-3.80%	220,410
Jun 4, 2026	99.48	101.60	98.72	101.14	101.14	-1.05%	134,385
Jun 3, 2026	104.58	104.58	101.67	102.21	102.21	-3.00%	160,562
Jun 2, 2026	102.82	105.56	102.58	105.37	105.37	0.35%	206,083
Jun 1, 2026	100.66	105.40	100.66	105.00	105.00	5.69%	224,454
May 29, 2026	94.28	99.43	94.28	99.35	99.35	5.83%	102,328
May 28, 2026	92.12	94.53	91.85	93.88	93.88	2.28%	109,020
May 27, 2026	92.47	93.25	91.62	91.79	91.79	-3.80%	147,510
May 26, 2026	94.92	95.91	93.44	95.42	95.42	0.60%	140,712
May 22, 2026	93.34	94.95	93.34	94.85	94.85	2.32%	83,412
May 21, 2026	92.18	93.06	91.95	92.70	92.70	-0.26%	84,145
May 20, 2026	90.94	92.98	90.59	92.94	92.94	1.80%	146,725