Hikal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	219.50	223.20	216.45	217.75	217.75	-1.02%	16,770
Jul 6, 2026	222.20	225.10	218.85	220.00	220.00	-0.99%	24,043
Jul 3, 2026	222.95	225.00	220.80	222.20	222.20	-0.43%	18,578
Jul 2, 2026	220.60	224.00	218.45	223.15	223.15	2.03%	11,025
Jul 1, 2026	224.25	227.00	217.15	218.70	218.70	-1.15%	18,271
Jun 30, 2026	217.15	225.00	216.00	221.25	221.25	2.98%	36,733
Jun 29, 2026	216.60	219.80	212.40	214.85	214.85	0.07%	22,911
Jun 25, 2026	218.10	223.60	213.00	214.70	214.70	-1.51%	27,274
Jun 24, 2026	220.00	224.70	217.30	218.00	218.00	0.67%	27,002
Jun 23, 2026	215.00	225.30	215.00	216.55	216.55	-0.92%	58,072
Jun 22, 2026	205.05	223.25	205.00	218.55	218.55	6.48%	61,639
Jun 19, 2026	199.35	209.70	197.00	205.25	205.25	3.40%	41,039
Jun 18, 2026	189.65	199.45	189.30	198.50	198.50	4.42%	35,690
Jun 17, 2026	188.85	191.40	188.85	190.10	190.10	0.05%	14,458
Jun 16, 2026	189.90	193.15	187.50	190.00	190.00	1.71%	14,120
Jun 15, 2026	189.30	194.30	186.00	186.80	186.80	1.55%	25,273
Jun 12, 2026	179.80	185.20	179.00	183.95	183.95	5.14%	7,181
Jun 11, 2026	178.75	179.95	174.40	174.95	174.95	-1.71%	6,450
Jun 10, 2026	180.60	183.90	177.80	178.00	178.00	-1.87%	9,327
Jun 9, 2026	182.80	182.80	177.50	181.40	181.40	0.97%	7,018
Jun 8, 2026	189.00	189.00	179.00	179.65	179.65	-5.32%	14,072
Jun 5, 2026	190.70	193.25	189.00	189.75	189.75	-1.09%	6,112
Jun 4, 2026	186.45	194.55	186.45	191.85	191.85	2.02%	13,950
Jun 3, 2026	191.20	191.50	187.15	188.05	188.05	-2.03%	12,165
Jun 2, 2026	190.05	192.30	188.00	191.95	191.95	0.05%	10,768
Jun 1, 2026	193.15	197.15	191.00	191.85	191.85	-2.27%	37,453
May 29, 2026	217.00	217.00	193.25	196.30	196.30	-10.93%	62,480
May 27, 2026	218.00	227.80	218.00	220.40	220.40	1.22%	38,558
May 26, 2026	214.45	220.00	212.60	217.75	217.75	1.92%	14,754
May 25, 2026	208.45	214.90	206.55	213.65	213.65	4.22%	13,087
May 22, 2026	206.45	209.80	204.85	205.00	205.00	-0.02%	5,005
May 21, 2026	205.00	209.00	203.60	205.05	205.05	0.22%	4,950
May 20, 2026	201.20	208.00	200.50	204.60	204.60	0.10%	8,420
May 19, 2026	197.80	205.60	196.95	204.40	204.40	4.10%	14,622
May 18, 2026	198.05	201.00	194.35	196.35	196.35	-2.70%	8,347
May 15, 2026	206.50	209.30	200.55	201.80	201.80	-3.17%	4,305
May 14, 2026	201.30	209.80	198.65	208.40	208.40	3.22%	11,975
May 13, 2026	199.65	204.80	198.95	201.90	201.90	1.69%	10,475
May 12, 2026	207.20	209.40	197.55	198.55	198.55	-5.20%	10,085
May 11, 2026	207.00	214.75	207.00	209.45	209.45	-0.69%	15,822
May 8, 2026	210.70	217.70	210.00	210.90	210.90	-1.08%	16,289
May 7, 2026	211.00	216.40	207.50	213.20	213.20	0.76%	38,393
May 6, 2026	199.00	212.85	197.50	211.60	211.60	7.66%	57,920
May 5, 2026	196.60	198.35	193.55	196.55	196.55	0.98%	17,429
May 4, 2026	189.05	196.85	189.05	194.65	194.65	2.53%	13,500
Apr 30, 2026	188.80	191.00	185.20	189.85	189.85	0.53%	5,844
Apr 29, 2026	188.55	194.25	186.80	188.85	188.85	0.67%	15,404
Apr 28, 2026	191.40	191.40	187.00	187.60	187.60	-0.92%	11,590
Apr 27, 2026	181.55	190.00	181.55	189.35	189.35	4.30%	19,380
Apr 24, 2026	187.10	187.35	179.40	181.55	181.55	-2.94%	14,481