Hikal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	187.55	191.55	186.15	187.05	187.05	-1.27%	7,577
Apr 22, 2026	189.95	189.95	186.35	189.45	189.45	1.01%	18,765
Apr 21, 2026	187.20	192.90	187.00	187.55	187.55	-0.66%	37,417
Apr 20, 2026	195.00	195.00	187.20	188.80	188.80	-1.74%	23,026
Apr 17, 2026	190.00	193.50	188.45	192.15	192.15	1.91%	24,273
Apr 16, 2026	188.55	189.95	185.00	188.55	188.55	0.51%	10,579
Apr 15, 2026	183.10	189.00	183.05	187.60	187.60	2.46%	27,367
Apr 13, 2026	177.00	186.00	173.50	183.10	183.10	2.03%	10,989
Apr 10, 2026	176.00	181.20	176.00	179.45	179.45	2.60%	24,298
Apr 9, 2026	175.80	177.40	172.00	174.90	174.90	0.23%	16,804
Apr 8, 2026	172.20	175.60	168.95	174.50	174.50	5.73%	20,245
Apr 7, 2026	163.15	172.45	160.95	165.05	165.05	1.16%	35,954
Apr 6, 2026	164.85	164.85	157.35	163.15	163.15	1.52%	10,751
Apr 2, 2026	156.95	161.60	152.40	160.70	160.70	0.47%	31,085
Apr 1, 2026	159.00	161.75	150.00	159.95	159.95	8.77%	20,850
Mar 30, 2026	150.65	155.80	145.95	147.05	147.05	-5.68%	58,065
Mar 27, 2026	162.45	163.40	155.00	155.90	155.90	-5.83%	37,963
Mar 25, 2026	164.60	169.40	162.65	165.55	165.55	2.22%	60,456
Mar 24, 2026	160.00	162.95	155.50	161.95	161.95	3.28%	30,198
Mar 23, 2026	165.00	166.10	155.15	156.80	156.80	-7.08%	28,383
Mar 20, 2026	166.10	171.95	166.10	168.75	168.75	1.66%	15,973
Mar 19, 2026	173.50	173.50	165.45	166.00	166.00	-4.43%	11,311
Mar 18, 2026	169.00	177.45	166.00	173.70	173.70	2.15%	50,412
Mar 17, 2026	170.80	173.00	168.50	170.05	170.05	0.53%	15,572
Mar 16, 2026	170.00	173.60	166.55	169.15	169.15	-1.86%	20,979
Mar 13, 2026	178.00	178.70	172.00	172.35	172.35	-4.52%	27,926
Mar 12, 2026	179.50	182.10	174.15	180.50	180.50	0.61%	41,552