Hikal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	196.50	228.00	193.55	216.55	216.55	13.23%	2,134,525
Feb 11, 2026	189.50	194.70	186.65	191.25	191.25	0.98%	12,418
Feb 10, 2026	184.45	196.85	184.00	189.40	189.40	2.68%	49,457
Feb 9, 2026	179.60	192.65	179.60	184.45	184.45	2.73%	15,100
Feb 6, 2026	190.00	190.00	178.00	179.55	179.55	-6.02%	11,743
Feb 5, 2026	197.95	197.95	190.50	191.05	191.05	-2.62%	8,227
Feb 4, 2026	194.60	197.95	194.40	196.20	196.20	0.28%	5,099
Feb 3, 2026	200.00	200.00	192.95	195.65	195.65	4.51%	11,137
Feb 2, 2026	188.00	190.00	182.50	187.20	187.20	-1.71%	11,634
Feb 1, 2026	193.10	194.10	188.20	190.45	190.45	-1.30%	14,198
Jan 30, 2026	191.15	195.85	188.90	192.95	192.95	0.86%	7,107
Jan 29, 2026	197.20	197.20	190.20	191.30	191.30	-2.45%	5,438
Jan 28, 2026	190.45	197.50	190.45	196.10	196.10	0.93%	8,868
Jan 27, 2026	194.10	196.45	190.00	194.30	194.30	0.15%	11,359
Jan 23, 2026	199.60	201.45	192.60	194.00	194.00	-2.98%	7,151
Jan 22, 2026	201.05	204.80	198.35	199.95	199.95	-0.27%	12,421
Jan 21, 2026	205.00	205.95	199.90	200.50	200.50	-3.54%	17,686
Jan 20, 2026	211.00	211.50	207.30	207.85	207.85	-2.05%	10,086
Jan 19, 2026	207.15	217.35	207.15	212.20	212.20	1.24%	13,164
Jan 16, 2026	210.00	210.85	208.10	209.60	209.60	-0.85%	9,894
Jan 14, 2026	207.80	213.45	207.80	211.40	211.40	-0.70%	9,044
Jan 13, 2026	211.00	214.75	211.00	212.90	212.90	-0.93%	7,910
Jan 12, 2026	213.15	215.70	209.30	214.90	214.90	-0.26%	17,565
Jan 9, 2026	221.85	221.85	213.75	215.45	215.45	-1.37%	12,609
Jan 8, 2026	223.35	224.20	217.00	218.45	218.45	-2.15%	10,655
Jan 7, 2026	223.20	225.20	221.80	223.25	223.25	0.07%	8,839
Jan 6, 2026	225.30	225.30	222.50	223.10	223.10	-0.93%	10,475
Jan 5, 2026	224.30	228.10	223.65	225.20	225.20	-0.81%	9,332
Jan 2, 2026	230.00	230.00	226.00	227.05	227.05	0.02%	164,307
Jan 1, 2026	227.00	228.20	225.95	227.00	227.00	0.04%	2,766
Dec 31, 2025	225.05	227.90	225.05	226.90	226.90	-0.33%	8,373
Dec 30, 2025	227.10	228.30	223.45	227.65	227.65	0.29%	10,793
Dec 29, 2025	229.95	233.05	226.55	227.00	227.00	-2.95%	158,173
Dec 26, 2025	236.20	237.90	233.45	233.90	233.90	-2.01%	9,656
Dec 24, 2025	248.90	248.90	236.15	238.70	238.70	-1.49%	28,632
Dec 23, 2025	243.00	249.30	241.10	242.30	242.30	1.25%	27,650
Dec 22, 2025	237.30	241.95	237.20	239.30	239.30	0.91%	17,389
Dec 19, 2025	236.60	239.30	236.00	237.15	237.15	-0.13%	8,326
Dec 18, 2025	238.50	242.50	235.95	237.45	237.45	-0.44%	23,786
Dec 17, 2025	247.95	247.95	237.95	238.50	238.50	-1.77%	23,785
Dec 16, 2025	250.60	251.00	242.00	242.80	242.80	-3.11%	13,015
Dec 15, 2025	252.10	252.55	249.30	250.60	250.60	-0.87%	14,198
Dec 12, 2025	252.95	254.45	250.60	252.80	252.80	-0.77%	31,711
Dec 11, 2025	254.80	257.80	246.85	254.75	254.75	-0.55%	109,675
Dec 10, 2025	233.50	259.70	233.50	256.15	256.15	9.70%	415,764
Dec 9, 2025	231.05	239.25	229.15	233.50	233.50	-0.49%	43,827
Dec 8, 2025	242.35	242.35	232.00	234.65	234.65	-3.20%	163,719
Dec 5, 2025	249.60	251.20	240.40	242.40	242.40	-4.17%	169,222
Dec 4, 2025	248.30	260.80	242.45	252.95	252.95	3.77%	2,547,585
Dec 3, 2025	227.40	254.60	227.40	243.75	243.75	8.45%	3,166,407