HKND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.70	32.70	32.70	32.70	32.70	0.30%	228
Nov 19, 2024	32.61	32.61	32.61	32.61	32.61	-0.19%	45
Nov 18, 2024	32.67	32.67	32.67	32.67	32.67	0.49%	263
Nov 15, 2024	32.51	32.51	32.51	32.51	32.51	-0.93%	36
Nov 14, 2024	32.97	32.97	32.78	32.81	32.81	-0.78%	1,108
Nov 13, 2024	33.18	33.18	33.07	33.07	33.07	-0.18%	480
Nov 12, 2024	33.32	33.32	33.13	33.13	33.13	-1.10%	588
Nov 11, 2024	33.63	33.63	33.50	33.50	33.50	0.17%	389
Nov 8, 2024	33.43	33.49	33.43	33.44	33.44	0.40%	60,150
Nov 7, 2024	33.36	33.37	33.31	33.31	33.31	0.04%	5,269
Nov 6, 2024	33.30	33.30	33.30	33.30	33.30	1.62%	200
Nov 5, 2024	32.51	32.77	32.51	32.77	32.77	0.77%	1,086
Nov 4, 2024	32.52	32.52	32.52	32.52	32.52	-0.11%	39
Nov 1, 2024	32.56	32.56	32.56	32.56	32.56	0.31%	166
Oct 31, 2024	32.64	32.64	32.45	32.45	32.45	-0.90%	232
Oct 30, 2024	32.77	32.77	32.75	32.75	32.75	0.14%	1,512
Oct 29, 2024	32.81	32.81	32.70	32.70	32.70	-0.21%	903
Oct 28, 2024	32.78	32.78	32.77	32.77	32.77	0.52%	252
Oct 25, 2024	32.60	32.60	32.60	32.60	32.60	-0.62%	81
Oct 24, 2024	32.81	32.81	32.81	32.81	32.81	0.13%	203
Oct 23, 2024	32.83	32.83	32.76	32.76	32.76	-0.52%	132
Oct 22, 2024	32.94	32.94	32.94	32.94	32.94	0.01%	72
Oct 21, 2024	33.11	33.11	32.93	32.93	32.93	-1.12%	2,019
Oct 18, 2024	33.31	33.31	33.31	33.31	33.31	0.14%	61
Oct 17, 2024	33.33	33.33	33.26	33.26	33.26	-	343
Oct 16, 2024	33.28	33.28	33.23	33.26	33.26	0.48%	1,347
Oct 15, 2024	33.10	33.10	33.10	33.10	33.10	-0.21%	270
Oct 14, 2024	33.07	33.24	33.07	33.17	33.17	0.55%	1,211
Oct 11, 2024	32.99	32.99	32.99	32.99	32.99	0.98%	178
Oct 10, 2024	32.68	32.68	32.67	32.67	32.67	-0.43%	298
Oct 9, 2024	32.74	32.82	32.74	32.81	32.81	0.65%	976
Oct 8, 2024	32.48	32.60	32.48	32.60	32.60	0.35%	215
Oct 7, 2024	32.72	32.72	32.49	32.49	32.49	-0.99%	299
Oct 4, 2024	32.73	32.81	32.73	32.81	32.81	0.61%	344
Oct 3, 2024	32.61	32.61	32.61	32.61	32.61	-0.82%	134
Oct 2, 2024	32.88	32.88	32.88	32.88	32.88	-0.30%	137
Oct 1, 2024	33.07	33.19	32.95	32.98	32.98	-0.75%	1,048
Sep 30, 2024	33.23	33.23	33.23	33.23	33.23	0.30%	182
Sep 27, 2024	33.21	33.21	33.13	33.13	33.13	0.24%	414
Sep 26, 2024	33.05	33.05	33.05	33.05	33.05	0.98%	187
Sep 25, 2024	32.76	32.76	32.73	32.73	32.73	-0.76%	443
Sep 24, 2024	33.09	33.09	32.98	32.98	32.98	-0.24%	2,675
Sep 23, 2024	33.06	33.06	33.06	33.06	33.06	0.07%	402
Sep 20, 2024	33.00	33.04	32.99	33.04	33.04	-0.40%	2,249
Sep 19, 2024	33.16	33.27	33.16	33.17	33.17	0.43%	4,508
Sep 18, 2024	33.03	33.03	33.03	33.03	32.89	-0.01%	18
Sep 17, 2024	33.03	33.03	33.03	33.03	32.89	-0.07%	82
Sep 16, 2024	33.05	33.06	32.97	33.06	32.91	0.58%	290
Sep 13, 2024	32.87	32.87	32.87	32.87	32.72	1.00%	4
Sep 12, 2024	32.54	32.54	32.54	32.54	32.40	0.47%	190
Sep 11, 2024	32.39	32.39	32.39	32.39	32.25	0.07%	71
Sep 10, 2024	32.33	32.37	32.32	32.37	32.22	0.11%	3,119
Sep 9, 2024	32.33	32.33	32.33	32.33	32.19	0.56%	21
Sep 6, 2024	32.15	32.15	32.15	32.15	32.01	-1.08%	10
Sep 5, 2024	32.50	32.50	32.50	32.50	32.36	-0.68%	44
Sep 4, 2024	32.87	32.87	32.69	32.72	32.58	-0.11%	152,939
Sep 3, 2024	32.76	32.76	32.76	32.76	32.62	-1.25%	110
Aug 30, 2024	32.97	33.17	32.96	33.17	33.03	0.88%	1,054
Aug 29, 2024	32.89	32.89	32.88	32.88	32.74	0.27%	2,605
Aug 28, 2024	32.79	32.79	32.79	32.79	32.65	-0.08%	8
Aug 27, 2024	32.82	32.82	32.82	32.82	32.67	0.08%	12
Aug 26, 2024	32.96	32.96	32.79	32.79	32.65	-0.13%	2,490
Aug 23, 2024	32.52	32.83	32.52	32.83	32.69	1.28%	2,302
Aug 22, 2024	32.42	32.42	32.42	32.42	32.28	-0.50%	10
Aug 21, 2024	32.58	32.58	32.58	32.58	32.44	0.46%	127
Aug 20, 2024	32.43	32.43	32.43	32.43	32.29	-0.13%	199
Aug 19, 2024	32.35	32.47	32.35	32.47	32.33	0.82%	341
Aug 16, 2024	32.19	32.21	32.19	32.21	32.07	0.49%	429
Aug 15, 2024	32.12	32.12	32.03	32.05	31.91	0.94%	988
Aug 14, 2024	31.72	31.79	31.71	31.75	31.62	0.45%	1,025
Aug 13, 2024	31.65	31.65	31.59	31.61	31.47	1.19%	442
Aug 12, 2024	31.34	31.34	31.24	31.24	31.10	-0.80%	333
Aug 9, 2024	31.49	31.49	31.49	31.49	31.35	0.30%	25
Aug 8, 2024	31.40	31.40	31.40	31.40	31.26	1.72%	105
Aug 7, 2024	30.87	30.87	30.87	30.87	30.74	-0.63%	275
Aug 6, 2024	31.00	31.07	31.00	31.07	30.93	0.99%	712
Aug 5, 2024	31.00	31.00	30.76	30.76	30.63	-2.77%	404
Aug 2, 2024	31.64	31.64	31.64	31.64	31.50	-1.58%	48
Aug 1, 2024	32.14	32.14	32.14	32.14	32.00	-0.43%	141
Jul 31, 2024	32.38	32.38	32.28	32.28	32.14	-0.08%	254
Jul 30, 2024	32.31	32.31	32.31	32.31	32.17	0.06%	170
Jul 29, 2024	32.29	32.29	32.23	32.29	32.15	0.05%	2,965
Jul 26, 2024	32.27	32.27	32.27	32.27	32.13	1.20%	3
Jul 25, 2024	32.28	32.28	31.89	31.89	31.75	0.01%	331
Jul 24, 2024	31.98	32.06	31.89	31.89	31.75	-0.54%	4,501
Jul 23, 2024	32.06	32.06	32.06	32.06	31.92	-0.39%	6
Jul 22, 2024	32.19	32.19	32.19	32.19	32.05	0.52%	71
Jul 19, 2024	31.99	32.02	31.99	32.02	31.88	-0.13%	745
Jul 18, 2024	32.32	32.32	32.06	32.06	31.92	-1.55%	1,519
Jul 17, 2024	32.65	32.65	32.55	32.57	32.42	0.34%	449
Jul 16, 2024	32.01	32.46	32.01	32.46	32.31	1.60%	1,115
Jul 15, 2024	31.81	31.95	31.81	31.95	31.81	-0.09%	588
Jul 12, 2024	31.98	31.98	31.98	31.98	31.84	0.66%	207
Jul 11, 2024	31.77	31.77	31.77	31.77	31.63	0.82%	133
Jul 10, 2024	31.42	31.51	31.42	31.51	31.37	0.87%	199
Jul 9, 2024	31.23	31.24	31.23	31.24	31.10	0.05%	186
Jul 8, 2024	31.19	31.22	31.19	31.22	31.08	0.21%	484
Jul 5, 2024	31.11	31.15	31.11	31.15	31.02	0.33%	339
Jul 3, 2024	31.24	31.24	31.00	31.05	30.92	-0.05%	411
Jul 2, 2024	31.04	31.07	31.04	31.07	30.93	0.31%	265