HAKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	30.26	30.34	30.25	30.25	-	-2.75%	2,007
Aug 18, 2026	31.35	31.35	31.00	31.10	31.10	0.33%	3,254
Aug 17, 2026	32.34	32.34	31.00	31.00	31.00	-1.84%	7,002
Aug 14, 2026	32.38	32.38	31.58	31.58	31.58	-3.20%	8,272
Aug 13, 2026	31.99	32.62	31.98	32.62	32.62	2.20%	17,704
Aug 12, 2026	32.73	32.73	31.63	31.92	31.92	-0.09%	24,469
Aug 11, 2026	32.00	32.28	31.91	31.95	31.95	-0.54%	4,282
Aug 10, 2026	31.44	32.45	31.30	32.13	32.13	3.45%	5,300
Aug 7, 2026	31.45	31.45	30.95	31.06	31.06	1.95%	2,108
Aug 6, 2026	30.20	30.85	30.20	30.46	30.46	-2.18%	4,964
Aug 5, 2026	31.09	31.45	31.01	31.14	31.14	0.29%	8,398
Aug 4, 2026	30.54	31.30	30.50	31.05	31.05	3.69%	7,256
Aug 3, 2026	29.25	29.95	29.25	29.95	29.95	2.46%	8,971
Jul 31, 2026	29.06	29.25	28.75	29.23	29.23	1.42%	4,262
Jul 30, 2026	29.00	29.00	28.32	28.82	28.82	1.08%	3,345
Jul 29, 2026	29.66	29.66	28.84	28.90	28.51	-1.03%	7,347
Jul 28, 2026	29.84	29.84	28.71	29.20	28.81	-0.58%	5,237
Jul 27, 2026	29.39	30.06	29.30	29.37	28.98	0.36%	13,397
Jul 24, 2026	29.24	29.26	29.24	29.26	28.87	1.04%	1,990
Jul 23, 2026	29.30	29.30	28.96	28.96	28.57	-1.64%	1,140
Jul 22, 2026	29.52	29.86	29.44	29.45	29.05	-1.33%	4,406
Jul 21, 2026	30.28	30.28	29.61	29.85	29.44	-2.01%	4,981
Jul 20, 2026	30.89	31.26	30.46	30.46	30.05	-1.23%	3,609
Jul 17, 2026	30.25	31.06	30.25	30.84	30.42	1.11%	5,129
Jul 16, 2026	30.71	30.86	30.50	30.50	30.09	-0.74%	2,717
Jul 15, 2026	31.54	31.54	30.49	30.73	30.32	-3.04%	4,134
Jul 14, 2026	29.31	32.00	29.31	31.69	31.27	4.41%	5,042
Jul 13, 2026	29.99	31.38	29.99	30.35	29.94	-3.60%	2,331
Jul 10, 2026	31.08	33.76	30.00	31.49	31.06	1.41%	25,311
Jul 9, 2026	30.10	31.19	30.00	31.05	30.63	3.11%	7,633
Jul 8, 2026	30.10	30.11	29.76	30.11	29.71	-0.91%	5,382
Jul 7, 2026	30.41	30.41	30.39	30.39	29.98	-1.09%	594
Jul 6, 2026	30.56	31.18	30.56	30.72	30.31	3.28%	2,989
Jul 2, 2026	29.79	29.91	29.63	29.75	29.35	-0.62%	10,179
Jul 1, 2026	29.55	30.30	29.51	29.93	29.53	1.61%	3,174
Jun 30, 2026	29.28	29.56	29.18	29.46	29.06	1.85%	4,047
Jun 29, 2026	28.29	28.92	28.29	28.92	28.54	4.01%	1,342
Jun 26, 2026	27.81	28.30	27.81	28.27	27.43	2.35%	5,005
Jun 25, 2026	27.75	27.83	27.32	27.62	26.81	0.02%	2,455
Jun 24, 2026	28.31	28.31	27.62	27.62	26.80	-0.15%	1,709
Jun 23, 2026	26.48	27.88	26.48	27.66	26.84	1.96%	3,161
Jun 22, 2026	27.54	27.54	26.93	27.13	26.32	-1.80%	1,730
Jun 18, 2026	27.60	27.62	26.97	27.62	26.81	0.73%	4,904
Jun 17, 2026	27.79	27.89	27.42	27.42	26.61	-0.27%	708
Jun 16, 2026	27.49	27.50	27.49	27.50	26.68	-1.47%	587
Jun 15, 2026	27.63	28.07	27.63	27.91	27.08	1.16%	10,298
Jun 12, 2026	27.53	27.62	27.48	27.59	26.77	-0.41%	5,165
Jun 11, 2026	27.44	27.80	27.44	27.70	26.88	2.23%	2,234
Jun 10, 2026	27.25	27.25	27.00	27.10	26.30	-0.60%	447
Jun 9, 2026	27.79	27.79	26.87	27.26	26.45	-1.91%	5,352