HKND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	34.42	34.50	34.42	34.50	34.50	0.50%	592
Sep 4, 2025	34.18	34.33	34.18	34.33	34.33	0.59%	480
Sep 3, 2025	34.09	34.12	34.09	34.12	34.12	0.31%	188
Sep 2, 2025	34.02	34.02	34.02	34.02	34.02	-0.39%	118
Aug 29, 2025	34.15	34.15	34.15	34.15	34.15	-0.03%	51
Aug 28, 2025	34.16	34.16	34.16	34.16	34.16	-0.14%	17
Aug 27, 2025	34.21	34.21	34.21	34.21	34.21	0.39%	46
Aug 26, 2025	34.08	34.08	34.08	34.08	34.08	-0.04%	129
Aug 25, 2025	34.19	34.22	34.09	34.09	34.09	-0.66%	1,400
Aug 22, 2025	34.00	34.32	34.00	34.32	34.32	1.60%	884
Aug 21, 2025	33.82	33.82	33.77	33.77	33.77	-0.29%	242
Aug 20, 2025	33.87	33.87	33.87	33.87	33.87	0.14%	244
Aug 19, 2025	33.82	33.82	33.82	33.82	33.82	0.50%	79
Aug 18, 2025	33.66	33.66	33.66	33.66	33.66	-0.07%	90
Aug 15, 2025	33.68	33.68	33.68	33.68	33.68	0.36%	119
Aug 14, 2025	33.56	33.56	33.56	33.56	33.56	-0.15%	114
Aug 13, 2025	33.61	33.61	33.61	33.61	33.61	1.38%	34
Aug 12, 2025	33.15	33.15	33.15	33.15	33.15	1.26%	2,131
Aug 11, 2025	32.74	32.74	32.74	32.74	32.74	-0.10%	264
Aug 8, 2025	32.78	32.78	32.78	32.78	32.78	0.92%	68
Aug 7, 2025	32.44	32.48	32.44	32.48	32.48	0.27%	327
Aug 6, 2025	32.39	32.48	32.39	32.39	32.39	-0.76%	259
Aug 5, 2025	32.64	32.64	32.64	32.64	32.64	0.19%	41
Aug 4, 2025	32.56	32.57	32.56	32.57	32.57	1.26%	297
Aug 1, 2025	32.17	32.17	32.17	32.17	32.17	-0.73%	66
Jul 31, 2025	32.40	32.40	32.40	32.40	32.40	-1.35%	27
Jul 30, 2025	32.80	32.85	32.80	32.85	32.85	-0.48%	140
Jul 29, 2025	33.01	33.01	33.01	33.01	33.01	-0.10%	26
Jul 28, 2025	33.18	33.18	33.04	33.04	33.04	-0.68%	673
Jul 25, 2025	33.12	33.27	32.99	33.27	33.27	0.05%	2,584
Jul 24, 2025	33.25	33.25	33.25	33.25	33.25	-0.32%	115
Jul 23, 2025	33.35	33.35	33.35	33.35	33.35	1.14%	16
Jul 22, 2025	32.84	32.98	32.84	32.98	32.98	1.68%	529
Jul 21, 2025	32.59	32.66	32.43	32.43	32.43	-0.15%	678
Jul 18, 2025	32.48	32.48	32.48	32.48	32.48	-0.26%	65
Jul 17, 2025	32.56	32.56	32.56	32.56	32.56	0.18%	45
Jul 16, 2025	32.51	32.51	32.51	32.51	32.51	0.51%	59
Jul 15, 2025	32.52	32.52	32.34	32.34	32.34	-1.29%	590
Jul 14, 2025	32.76	32.76	32.76	32.76	32.76	-0.19%	249
Jul 11, 2025	32.82	32.82	32.82	32.82	32.82	-0.73%	19
Jul 10, 2025	33.10	33.10	33.07	33.07	33.07	0.47%	2,138
Jul 9, 2025	32.84	32.91	32.84	32.91	32.91	0.24%	581
Jul 8, 2025	32.83	32.89	32.83	32.83	32.83	0.50%	1,135
Jul 7, 2025	32.97	32.97	32.67	32.67	32.67	-1.19%	231
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