HAKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	30.10	31.19	30.00	31.05	31.05	3.11%	7,633
Jul 8, 2026	30.10	30.11	29.76	30.11	30.11	-0.91%	5,382
Jul 7, 2026	30.41	30.41	30.39	30.39	30.39	-1.09%	594
Jul 6, 2026	30.56	31.18	30.56	30.72	30.72	3.28%	2,989
Jul 2, 2026	29.79	29.91	29.63	29.75	29.75	-0.62%	10,179
Jul 1, 2026	29.55	30.30	29.51	29.93	29.93	1.61%	3,154
Jun 30, 2026	29.28	29.56	29.18	29.46	29.46	1.85%	4,047
Jun 29, 2026	28.29	28.92	28.29	28.92	28.92	4.01%	1,342
Jun 26, 2026	27.81	28.30	27.81	28.27	27.81	2.35%	5,005
Jun 25, 2026	27.75	27.83	27.32	27.62	27.17	0.02%	2,455
Jun 24, 2026	28.31	28.31	27.62	27.62	27.16	-0.15%	1,709
Jun 23, 2026	26.48	27.88	26.48	27.66	27.20	1.96%	3,161
Jun 22, 2026	27.54	27.54	26.93	27.13	26.68	-1.80%	1,730
Jun 18, 2026	27.60	27.62	26.97	27.62	27.17	0.73%	4,904
Jun 17, 2026	27.79	27.89	27.42	27.42	26.97	-0.27%	708
Jun 16, 2026	27.49	27.50	27.49	27.50	27.05	-1.47%	587
Jun 15, 2026	27.63	28.07	27.63	27.91	27.45	1.16%	10,298
Jun 12, 2026	27.53	27.62	27.48	27.59	27.13	-0.41%	5,165
Jun 11, 2026	27.44	27.80	27.44	27.70	27.25	2.23%	2,234
Jun 10, 2026	27.25	27.25	27.00	27.10	26.65	-0.60%	447
Jun 9, 2026	27.79	27.79	26.87	27.26	26.81	-1.91%	5,352
Jun 8, 2026	29.99	29.99	27.64	27.79	27.34	-0.57%	5,326
Jun 5, 2026	28.41	28.52	27.95	27.95	27.49	-3.46%	3,472
Jun 4, 2026	28.55	29.28	28.00	28.95	28.48	-1.00%	13,515
Jun 3, 2026	29.81	30.21	29.24	29.24	28.77	-1.90%	4,857
Jun 2, 2026	29.55	30.19	29.30	29.81	29.32	-0.47%	2,790
Jun 1, 2026	28.43	30.00	28.43	29.95	29.46	4.71%	6,396
May 29, 2026	27.64	28.65	27.64	28.60	28.14	5.32%	4,465
May 28, 2026	26.81	27.18	26.78	27.16	26.72	2.00%	2,494
May 27, 2026	27.31	27.31	27.01	27.05	26.19	-3.39%	7,527
May 26, 2026	28.63	28.63	27.69	28.00	27.11	0.66%	5,115
May 22, 2026	27.75	27.81	27.54	27.81	26.94	1.85%	3,001
May 21, 2026	27.26	27.33	27.21	27.31	26.45	-0.06%	2,389
May 20, 2026	26.93	27.32	26.93	27.32	26.46	1.50%	1,440
May 19, 2026	26.70	27.03	26.70	26.92	26.07	0.10%	2,469
May 18, 2026	26.29	26.90	26.29	26.90	26.05	2.11%	9,928
May 15, 2026	25.84	26.34	25.79	26.34	25.51	1.33%	1,275
May 14, 2026	25.64	26.12	25.54	25.99	25.17	2.61%	2,850
May 13, 2026	25.10	25.34	25.10	25.33	24.53	0.92%	2,893
May 12, 2026	25.17	25.18	25.02	25.10	24.31	-1.06%	2,676
May 11, 2026	25.41	25.41	25.22	25.37	24.57	-0.14%	6,905
May 8, 2026	25.14	25.41	24.45	25.41	24.61	0.98%	15,288
May 7, 2026	25.11	25.29	24.97	25.16	24.37	1.39%	4,765
May 6, 2026	24.47	24.82	24.47	24.82	24.03	-0.40%	1,848
May 5, 2026	24.84	25.00	24.71	24.92	24.13	1.99%	4,647
May 4, 2026	24.45	24.54	24.42	24.43	23.66	1.00%	903
May 1, 2026	23.80	24.26	23.80	24.19	23.43	1.81%	3,543
Apr 30, 2026	23.89	23.89	23.35	23.76	23.01	-1.17%	3,992
Apr 29, 2026	24.04	24.04	24.04	24.04	23.28	1.02%	148
Apr 28, 2026	24.19	24.19	24.08	24.16	23.05	-0.10%	3,650