HKND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.00	32.00	31.94	31.94	31.94	0.74%	810
Dec 19, 2024	31.71	31.71	31.71	31.71	31.71	-0.31%	478
Dec 18, 2024	32.59	32.59	31.80	31.80	31.80	-2.55%	873
Dec 17, 2024	32.79	32.79	32.58	32.64	32.64	-0.24%	401
Dec 16, 2024	32.72	32.72	32.72	32.72	32.72	-0.35%	227
Dec 13, 2024	32.83	32.83	32.83	32.83	32.83	-0.29%	114
Dec 12, 2024	33.00	33.00	32.93	32.93	32.93	-0.92%	305
Dec 11, 2024	33.23	33.23	33.23	33.23	33.07	0.05%	139
Dec 10, 2024	33.22	33.22	33.22	33.22	33.05	-0.29%	99
Dec 9, 2024	33.44	33.44	33.31	33.31	33.15	-0.06%	245
Dec 6, 2024	33.33	33.33	33.33	33.33	33.17	-0.16%	100
Dec 5, 2024	33.45	33.45	33.39	33.39	33.22	-0.68%	1,213
Dec 4, 2024	33.63	33.64	33.61	33.61	33.45	-0.17%	1,201
Dec 3, 2024	33.97	33.97	33.67	33.67	33.51	-0.55%	327
Dec 2, 2024	33.86	33.86	33.86	33.86	33.69	0.09%	95
Nov 29, 2024	33.83	33.83	33.83	33.83	33.66	0.52%	24
Nov 27, 2024	33.71	33.71	33.62	33.65	33.49	-0.20%	413
Nov 26, 2024	33.72	33.72	33.72	33.72	33.55	0.20%	265
Nov 25, 2024	33.51	33.65	33.51	33.65	33.49	1.06%	1,333
Nov 22, 2024	33.21	33.30	33.21	33.30	33.14	0.70%	2,291
Nov 21, 2024	32.77	33.07	32.77	33.07	32.91	1.12%	314
Nov 20, 2024	32.70	32.70	32.70	32.70	32.54	0.30%	228
Nov 19, 2024	32.61	32.61	32.61	32.61	32.45	-0.19%	45
Nov 18, 2024	32.67	32.67	32.67	32.67	32.51	0.49%	263
Nov 15, 2024	32.51	32.51	32.51	32.51	32.35	-0.93%	36
Nov 14, 2024	32.97	32.97	32.78	32.81	32.65	-0.78%	1,108
Nov 13, 2024	33.18	33.18	33.07	33.07	32.91	-0.18%	480
Nov 12, 2024	33.32	33.32	33.13	33.13	32.97	-1.10%	588
Nov 11, 2024	33.63	33.63	33.50	33.50	33.34	0.17%	389
Nov 8, 2024	33.43	33.49	33.43	33.44	33.28	0.40%	60,150
Nov 7, 2024	33.36	33.37	33.31	33.31	33.15	0.04%	5,269
Nov 6, 2024	33.30	33.30	33.30	33.30	33.14	1.62%	200
Nov 5, 2024	32.51	32.77	32.51	32.77	32.61	0.77%	1,086
Nov 4, 2024	32.52	32.52	32.52	32.52	32.36	-0.11%	39
Nov 1, 2024	32.56	32.56	32.56	32.56	32.40	0.31%	166
Oct 31, 2024	32.64	32.64	32.45	32.45	32.30	-0.90%	232
Oct 30, 2024	32.77	32.77	32.75	32.75	32.59	0.14%	1,512
Oct 29, 2024	32.81	32.81	32.70	32.70	32.54	-0.21%	903
Oct 28, 2024	32.78	32.78	32.77	32.77	32.61	0.52%	252
Oct 25, 2024	32.60	32.60	32.60	32.60	32.44	-0.62%	81
Oct 24, 2024	32.81	32.81	32.81	32.81	32.65	0.13%	203
Oct 23, 2024	32.83	32.83	32.76	32.76	32.60	-0.52%	132
Oct 22, 2024	32.94	32.94	32.94	32.94	32.78	0.01%	72
Oct 21, 2024	33.11	33.11	32.93	32.93	32.77	-1.12%	2,019
Oct 18, 2024	33.31	33.31	33.31	33.31	33.14	0.14%	61
Oct 17, 2024	33.33	33.33	33.26	33.26	33.10	-	343
Oct 16, 2024	33.28	33.28	33.23	33.26	33.10	0.48%	1,347
Oct 15, 2024	33.10	33.10	33.10	33.10	32.94	-0.21%	270
Oct 14, 2024	33.07	33.24	33.07	33.17	33.01	0.55%	1,211
Oct 11, 2024	32.99	32.99	32.99	32.99	32.83	0.98%	178
Oct 10, 2024	32.68	32.68	32.67	32.67	32.51	-0.43%	298
Oct 9, 2024	32.74	32.82	32.74	32.81	32.65	0.65%	976
Oct 8, 2024	32.48	32.60	32.48	32.60	32.44	0.35%	215
Oct 7, 2024	32.72	32.72	32.49	32.49	32.33	-0.99%	299
Oct 4, 2024	32.73	32.81	32.73	32.81	32.65	0.61%	344
Oct 3, 2024	32.61	32.61	32.61	32.61	32.45	-0.82%	134
Oct 2, 2024	32.88	32.88	32.88	32.88	32.72	-0.30%	137
Oct 1, 2024	33.07	33.19	32.95	32.98	32.82	-0.75%	1,048
Sep 30, 2024	33.23	33.23	33.23	33.23	33.07	0.30%	182
Sep 27, 2024	33.21	33.21	33.13	33.13	32.97	0.24%	414
Sep 26, 2024	33.05	33.05	33.05	33.05	32.89	0.98%	187
Sep 25, 2024	32.76	32.76	32.73	32.73	32.57	-0.76%	443
Sep 24, 2024	33.09	33.09	32.98	32.98	32.82	-0.24%	2,675
Sep 23, 2024	33.06	33.06	33.06	33.06	32.90	0.07%	402
Sep 20, 2024	33.00	33.04	32.99	33.04	32.88	-0.40%	2,249
Sep 19, 2024	33.16	33.27	33.16	33.17	33.01	0.43%	4,508
Sep 18, 2024	33.03	33.03	33.03	33.03	32.73	-0.01%	18
Sep 17, 2024	33.03	33.03	33.03	33.03	32.73	-0.07%	82
Sep 16, 2024	33.05	33.06	32.97	33.06	32.75	0.58%	290
Sep 13, 2024	32.87	32.87	32.87	32.87	32.56	1.00%	4
Sep 12, 2024	32.54	32.54	32.54	32.54	32.24	0.47%	190
Sep 11, 2024	32.39	32.39	32.39	32.39	32.09	0.07%	71
Sep 10, 2024	32.33	32.37	32.32	32.37	32.07	0.11%	3,119
Sep 9, 2024	32.33	32.33	32.33	32.33	32.03	0.56%	21
Sep 6, 2024	32.15	32.15	32.15	32.15	31.85	-1.08%	10
Sep 5, 2024	32.50	32.50	32.50	32.50	32.20	-0.68%	44
Sep 4, 2024	32.87	32.87	32.69	32.72	32.42	-0.11%	152,939
Sep 3, 2024	32.76	32.76	32.76	32.76	32.46	-1.25%	110
Aug 30, 2024	32.97	33.17	32.96	33.17	32.86	0.88%	1,054
Aug 29, 2024	32.89	32.89	32.88	32.88	32.58	0.27%	2,605
Aug 28, 2024	32.79	32.79	32.79	32.79	32.49	-0.08%	8
Aug 27, 2024	32.82	32.82	32.82	32.82	32.51	0.08%	12
Aug 26, 2024	32.96	32.96	32.79	32.79	32.49	-0.13%	2,490
Aug 23, 2024	32.52	32.83	32.52	32.83	32.53	1.28%	2,302
Aug 22, 2024	32.42	32.42	32.42	32.42	32.12	-0.50%	10
Aug 21, 2024	32.58	32.58	32.58	32.58	32.28	0.46%	127
Aug 20, 2024	32.43	32.43	32.43	32.43	32.13	-0.13%	199
Aug 19, 2024	32.35	32.47	32.35	32.47	32.17	0.82%	341
Aug 16, 2024	32.19	32.21	32.19	32.21	31.91	0.49%	429
Aug 15, 2024	32.12	32.12	32.03	32.05	31.76	0.94%	988
Aug 14, 2024	31.72	31.79	31.71	31.75	31.46	0.45%	1,025
Aug 13, 2024	31.65	31.65	31.59	31.61	31.32	1.19%	442
Aug 12, 2024	31.34	31.34	31.24	31.24	30.95	-0.80%	333
Aug 9, 2024	31.49	31.49	31.49	31.49	31.20	0.30%	25
Aug 8, 2024	31.40	31.40	31.40	31.40	31.11	1.72%	105
Aug 7, 2024	30.87	30.87	30.87	30.87	30.58	-0.63%	275
Aug 6, 2024	31.00	31.07	31.00	31.07	30.78	0.99%	712
Aug 5, 2024	31.00	31.00	30.76	30.76	30.48	-2.77%	404
Aug 2, 2024	31.64	31.64	31.64	31.64	31.34	-1.58%	48
Aug 1, 2024	32.14	32.14	32.14	32.14	31.85	-0.43%	141