HAKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	31.81	31.81	30.00	30.10	30.10	-4.88%	20,776
Oct 15, 2026	31.50	31.64	31.00	31.64	31.64	-0.39%	14,455
Oct 14, 2026	32.50	32.59	31.68	31.77	31.77	-3.67%	13,582
Oct 13, 2026	32.61	33.29	32.59	32.98	32.98	-0.49%	15,734
Oct 12, 2026	34.34	34.34	33.08	33.14	33.14	-2.22%	23,474
Oct 9, 2026	32.60	33.92	32.60	33.90	33.89	3.87%	24,115
Oct 8, 2026	33.00	33.12	32.60	32.63	32.63	-0.42%	23,957
Oct 7, 2026	33.00	33.15	32.73	32.77	32.77	-1.52%	22,126
Oct 6, 2026	33.48	33.48	33.08	33.28	33.28	1.61%	9,406
Oct 5, 2026	32.87	32.87	31.99	32.75	32.75	0.95%	12,402
Oct 2, 2026	32.13	32.63	32.13	32.44	32.44	1.41%	21,473
Oct 1, 2026	31.60	32.15	31.60	31.99	31.99	0.69%	16,159
Sep 30, 2026	31.43	32.25	31.43	31.77	31.77	1.90%	14,108
Sep 29, 2026	31.61	31.61	31.00	31.18	31.18	-0.89%	12,799
Sep 28, 2026	31.00	31.88	30.95	31.85	31.46	2.74%	15,873
Sep 25, 2026	32.25	32.25	31.00	31.00	30.62	-4.17%	16,481
Sep 24, 2026	32.68	32.77	32.35	32.35	31.95	-1.52%	13,272
Sep 23, 2026	32.50	32.85	31.82	32.85	32.45	1.48%	9,938
Sep 22, 2026	32.70	32.70	31.55	32.37	31.97	-0.49%	12,187
Sep 21, 2026	31.93	32.53	31.49	32.53	32.13	3.85%	11,699
Sep 18, 2026	31.90	31.90	31.01	31.32	30.94	-1.81%	22,522
Sep 17, 2026	31.86	32.33	31.69	31.90	31.51	1.07%	9,449
Sep 16, 2026	31.98	31.98	31.47	31.56	31.18	-1.07%	21,942
Sep 15, 2026	31.48	31.99	31.24	31.91	31.51	1.36%	14,010
Sep 14, 2026	30.16	31.72	30.05	31.48	31.09	7.09%	19,265
Sep 11, 2026	29.50	29.70	29.29	29.39	29.03	-0.67%	6,757
Sep 10, 2026	29.50	29.98	29.50	29.59	29.23	-0.43%	7,629
Sep 9, 2026	29.60	29.90	29.50	29.72	29.36	0.74%	10,168
Sep 8, 2026	29.99	29.99	29.20	29.50	29.14	-0.31%	14,050
Sep 4, 2026	30.11	30.11	29.30	29.59	29.23	-1.35%	9,977
Sep 3, 2026	30.14	30.14	29.35	30.00	29.63	2.29%	16,022
Sep 2, 2026	29.55	30.50	28.87	29.33	28.97	-2.19%	11,521
Sep 1, 2026	31.99	31.99	29.98	29.98	29.62	-3.69%	5,150
Aug 31, 2026	30.80	31.13	30.73	31.13	30.75	1.34%	5,827
Aug 28, 2026	32.48	32.48	30.45	30.72	30.34	-3.14%	10,518
Aug 27, 2026	30.29	32.18	30.29	32.11	31.33	8.14%	23,286
Aug 26, 2026	28.82	29.69	28.82	29.69	28.97	1.62%	8,056
Aug 25, 2026	29.70	29.70	28.91	29.22	28.51	-1.79%	18,829
Aug 24, 2026	31.56	31.96	29.62	29.75	29.03	-1.20%	18,876
Aug 21, 2026	30.00	30.11	29.41	30.11	29.38	1.59%	11,902
Aug 20, 2026	30.00	30.00	29.63	29.64	28.92	-2.12%	5,569
Aug 19, 2026	30.26	30.38	30.25	30.28	29.54	-2.64%	3,733
Aug 18, 2026	31.35	31.35	31.00	31.10	30.35	0.33%	3,254
Aug 17, 2026	32.34	32.34	31.00	31.00	30.25	-1.84%	7,002
Aug 14, 2026	32.38	32.38	31.58	31.58	30.81	-3.20%	8,272
Aug 13, 2026	31.99	32.62	31.98	32.62	31.83	2.20%	17,705
Aug 12, 2026	32.73	32.73	31.63	31.92	31.15	-0.09%	24,480
Aug 11, 2026	32.00	32.28	31.91	31.95	31.17	-0.54%	4,285
Aug 10, 2026	31.44	32.45	31.30	32.13	31.34	3.45%	5,311
Aug 7, 2026	31.45	31.45	30.95	31.06	30.30	1.95%	2,109