HKND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	33.03	33.06	33.03	33.06	33.06	0.22%	323
Jul 2, 2025	32.83	32.99	32.83	32.99	32.99	0.13%	893
Jul 1, 2025	32.83	32.95	32.83	32.95	32.95	1.31%	254
Jun 30, 2025	32.37	32.52	32.37	32.52	32.52	0.59%	3,379
Jun 27, 2025	32.31	32.33	32.21	32.33	32.33	0.08%	1,697
Jun 26, 2025	32.30	32.30	32.30	32.30	32.30	0.68%	27
Jun 25, 2025	32.09	32.09	32.09	32.09	32.09	-0.45%	25
Jun 24, 2025	32.25	32.25	32.23	32.23	32.23	0.95%	276
Jun 23, 2025	31.89	31.93	31.61	31.93	31.93	0.39%	4,147
Jun 20, 2025	31.77	31.80	31.77	31.80	31.80	-0.19%	370
Jun 18, 2025	31.86	31.86	31.86	31.86	31.86	0.08%	303
Jun 17, 2025	31.84	31.84	31.84	31.84	31.84	-1.19%	191
Jun 16, 2025	32.22	32.22	32.22	32.22	32.22	0.99%	116
Jun 13, 2025	32.19	32.19	31.91	31.91	31.91	-1.21%	145
Jun 12, 2025	32.30	32.30	32.30	32.30	32.14	0.62%	21
Jun 11, 2025	32.30	32.30	32.10	32.10	31.95	-0.24%	1,003
Jun 10, 2025	32.16	32.23	32.16	32.18	32.02	0.44%	6,919
Jun 9, 2025	31.98	32.04	31.98	32.04	31.88	0.28%	116
Jun 6, 2025	32.05	32.05	31.95	31.95	31.79	1.03%	561
Jun 5, 2025	31.62	31.62	31.62	31.62	31.47	-0.32%	46
Jun 4, 2025	31.73	31.79	31.72	31.72	31.57	-0.01%	402
Jun 3, 2025	31.73	31.73	31.73	31.73	31.57	0.51%	29
Jun 2, 2025	31.39	31.57	31.39	31.57	31.41	-0.34%	542
May 30, 2025	31.58	31.67	31.58	31.67	31.52	0.17%	175
May 29, 2025	31.54	31.62	31.54	31.62	31.47	0.27%	143
May 28, 2025	31.67	31.67	31.53	31.53	31.38	-0.58%	236
May 27, 2025	31.46	31.72	31.46	31.72	31.56	1.68%	1,445
May 23, 2025	31.19	31.19	31.19	31.19	31.04	-0.66%	30
May 22, 2025	31.26	31.52	31.26	31.40	31.25	-0.39%	4,270
May 21, 2025	46.45	47.49	31.52	31.52	31.37	-1.53%	12,022
May 20, 2025	32.03	32.03	32.01	32.01	31.86	-0.07%	168
May 19, 2025	31.94	32.04	31.91	32.04	31.88	0.05%	4,239
May 16, 2025	32.03	32.04	32.00	32.02	31.87	1.46%	638
May 15, 2025	31.42	31.56	31.42	31.56	31.41	1.07%	526
May 14, 2025	31.23	31.23	31.23	31.23	31.08	-1.08%	42
May 13, 2025	31.58	31.58	31.57	31.57	31.42	-0.19%	340
May 12, 2025	31.63	31.63	31.63	31.63	31.48	2.57%	150
May 9, 2025	30.94	30.94	30.84	30.84	30.69	-0.34%	253
May 8, 2025	30.84	30.94	30.84	30.94	30.79	0.77%	298
May 7, 2025	30.72	30.72	30.63	30.71	30.56	-	836
May 6, 2025	30.85	30.92	30.69	30.71	30.56	-1.03%	516
May 5, 2025	31.16	31.16	31.03	31.03	30.88	-0.62%	350
May 2, 2025	31.21	31.22	31.21	31.22	31.07	1.08%	249
May 1, 2025	31.14	31.15	30.88	30.88	30.74	-0.73%	2,576
Apr 30, 2025	31.11	31.11	31.11	31.11	30.96	0.58%	25
Apr 29, 2025	30.71	30.94	30.71	30.93	30.78	0.49%	1,214
Apr 28, 2025	30.54	30.78	30.54	30.78	30.63	0.44%	183
Apr 25, 2025	30.59	30.65	30.59	30.65	30.50	0.05%	220
Apr 24, 2025	30.63	30.63	30.63	30.63	30.48	1.29%	11
Apr 23, 2025	30.24	30.24	30.24	30.24	30.10	1.09%	164