HAKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	28.60	28.60	28.01	28.01	28.01	-0.20%	21,315
Nov 5, 2026	29.82	30.50	28.03	28.07	28.07	-7.39%	20,741
Nov 4, 2026	30.18	30.50	29.86	30.31	30.31	0.17%	23,801
Nov 3, 2026	30.00	30.50	30.00	30.26	30.26	0.70%	19,212
Nov 2, 2026	31.83	31.83	30.00	30.05	30.05	-4.60%	20,893
Oct 30, 2026	32.91	32.91	30.92	31.50	31.50	-3.17%	27,548
Oct 29, 2026	32.19	32.82	31.57	32.53	32.53	-1.60%	22,232
Oct 28, 2026	34.34	34.34	33.42	33.48	33.06	-1.73%	14,787
Oct 27, 2026	34.00	34.21	33.62	34.07	33.64	1.35%	23,474
Oct 26, 2026	33.60	33.74	32.55	33.62	33.19	2.37%	16,176
Oct 23, 2026	31.46	32.85	31.46	32.85	32.43	3.99%	16,384
Oct 22, 2026	31.37	31.90	31.34	31.59	31.18	0.57%	18,082
Oct 21, 2026	30.69	31.61	30.69	31.41	31.01	2.92%	11,404
Oct 20, 2026	30.10	30.60	30.08	30.52	30.13	0.14%	9,513
Oct 19, 2026	30.53	30.69	30.33	30.47	30.09	1.25%	22,378
Oct 16, 2026	31.81	31.81	29.94	30.10	29.72	-4.89%	20,776
Oct 15, 2026	31.50	31.64	31.00	31.64	31.24	-0.39%	14,485
Oct 14, 2026	32.50	32.59	31.68	31.77	31.37	-3.67%	13,609
Oct 13, 2026	32.61	33.29	32.59	32.98	32.56	-0.49%	16,024
Oct 12, 2026	34.34	34.34	33.08	33.14	32.72	-2.22%	23,518
Oct 9, 2026	32.60	33.92	32.60	33.90	33.46	3.87%	24,117
Oct 8, 2026	33.00	33.12	32.60	32.63	32.22	-0.42%	23,957
Oct 7, 2026	33.00	33.15	32.73	32.77	32.35	-1.52%	22,126
Oct 6, 2026	33.48	33.48	33.08	33.28	32.85	1.61%	9,412
Oct 5, 2026	32.87	32.87	31.99	32.75	32.33	0.95%	12,717
Oct 2, 2026	32.13	32.63	32.13	32.44	32.03	1.41%	21,473
Oct 1, 2026	31.60	32.15	31.60	31.99	31.58	0.69%	16,159
Sep 30, 2026	31.43	32.25	31.43	31.77	31.37	1.90%	14,110
Sep 29, 2026	31.61	31.61	31.00	31.18	30.78	-0.89%	12,799
Sep 28, 2026	31.00	31.88	30.95	31.85	31.06	2.74%	15,873
Sep 25, 2026	32.25	32.25	31.00	31.00	30.23	-4.17%	16,481
Sep 24, 2026	32.68	32.77	32.35	32.35	31.55	-1.52%	13,272
Sep 23, 2026	32.50	32.85	31.82	32.85	32.04	1.48%	9,938
Sep 22, 2026	32.70	32.70	31.55	32.37	31.57	-0.49%	12,187
Sep 21, 2026	31.93	32.53	31.49	32.53	31.72	3.85%	11,699
Sep 18, 2026	31.90	31.90	31.01	31.32	30.55	-1.81%	22,522
Sep 17, 2026	31.86	32.33	31.69	31.90	31.11	1.07%	9,449
Sep 16, 2026	31.98	31.98	31.47	31.56	30.78	-1.07%	21,942
Sep 15, 2026	31.48	31.99	31.24	31.91	31.11	1.36%	14,010
Sep 14, 2026	30.16	31.72	30.05	31.48	30.69	7.09%	19,265
Sep 11, 2026	29.50	29.70	29.29	29.39	28.66	-0.67%	6,757
Sep 10, 2026	29.50	29.98	29.50	29.59	28.86	-0.43%	7,629
Sep 9, 2026	29.60	29.90	29.50	29.72	28.98	0.74%	10,168
Sep 8, 2026	29.99	29.99	29.20	29.50	28.77	-0.31%	14,050
Sep 4, 2026	30.11	30.11	29.30	29.59	28.86	-1.35%	9,977
Sep 3, 2026	30.14	30.14	29.35	30.00	29.26	2.29%	16,022
Sep 2, 2026	29.55	30.50	28.87	29.33	28.60	-2.19%	11,521
Sep 1, 2026	31.99	31.99	29.98	29.98	29.24	-3.69%	5,150
Aug 31, 2026	30.80	31.13	30.73	31.13	30.36	1.34%	5,827
Aug 28, 2026	32.48	32.48	30.45	30.72	29.96	-3.14%	10,518