HCKK Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.10	34.10	34.00	34.03	34.03	4.68%	5
Mar 4, 2026	33.33	33.33	32.51	32.51	32.51	-4.91%	174
Feb 27, 2026	34.19	34.19	34.19	34.19	34.19	-4.97%	227
Feb 26, 2026	37.20	37.20	35.98	35.98	35.98	0.56%	101
Feb 25, 2026	35.78	35.78	35.78	35.78	35.78	-0.28%	10
Feb 24, 2026	37.50	37.50	35.88	35.88	35.88	-	221
Feb 23, 2026	34.98	36.72	34.98	35.88	35.88	2.57%	76
Feb 20, 2026	35.15	35.15	34.98	34.98	34.98	-	103
Feb 19, 2026	34.70	35.00	34.00	34.98	34.98	1.10%	200
Feb 18, 2026	35.60	35.60	32.35	34.60	34.60	1.76%	1,703
Feb 17, 2026	36.46	36.46	34.00	34.00	34.00	-2.10%	2,247
Feb 16, 2026	33.76	34.75	33.10	34.73	34.73	4.92%	167
Feb 13, 2026	34.75	34.75	31.45	33.10	33.10	-	129
Feb 12, 2026	33.30	33.30	31.64	33.10	33.10	-0.60%	734
Feb 11, 2026	30.88	33.99	30.88	33.30	33.30	2.46%	2,210
Feb 10, 2026	33.00	33.00	32.11	32.50	32.50	-3.85%	630
Feb 9, 2026	33.50	33.80	33.50	33.80	33.80	-	1,000
Feb 6, 2026	33.03	34.51	33.03	33.80	33.80	2.83%	1,561
Feb 4, 2026	33.48	33.48	32.87	32.87	32.87	2.11%	256
Feb 3, 2026	32.22	32.22	32.19	32.19	32.19	4.89%	12
Feb 2, 2026	33.70	33.70	30.69	30.69	30.69	-4.98%	2,175
Feb 1, 2026	33.99	34.98	32.30	32.30	32.30	-4.97%	3,898
Jan 30, 2026	31.13	33.99	31.12	33.99	33.99	3.79%	2,999
Jan 29, 2026	35.45	35.45	32.75	32.75	32.75	-3.05%	102
Jan 28, 2026	32.18	33.78	32.09	33.78	33.78	4.97%	499
Jan 27, 2026	32.18	32.18	32.18	32.18	32.18	0.50%	129
Jan 23, 2026	33.70	35.00	32.02	32.02	32.02	-4.99%	3,804
Jan 22, 2026	32.10	33.70	31.90	33.70	33.70	4.98%	1,721
Jan 21, 2026	32.11	32.11	30.65	32.10	32.10	-0.50%	226
Jan 20, 2026	34.55	34.55	32.18	32.26	32.26	-4.75%	3,083
Jan 19, 2026	34.67	35.00	33.87	33.87	33.87	-0.35%	1,780
Jan 16, 2026	31.50	35.49	31.21	33.99	33.99	8.91%	17,407
Jan 14, 2026	32.00	35.89	30.10	31.21	31.21	-2.47%	2,990
Jan 13, 2026	32.00	32.16	32.00	32.00	32.00	-	316
Jan 12, 2026	36.99	36.99	29.11	32.00	32.00	3.23%	4,755
Jan 9, 2026	31.00	32.00	31.00	31.00	31.00	-0.80%	2,214
Jan 8, 2026	31.25	31.25	31.25	31.25	31.25	4.17%	607
Jan 7, 2026	32.77	36.75	29.32	30.00	30.00	-8.73%	9,870
Jan 6, 2026	30.88	35.89	29.85	32.87	32.87	6.44%	633
Jan 5, 2026	31.38	31.38	27.66	30.88	30.88	5.21%	271
Jan 2, 2026	29.35	29.97	28.60	29.35	29.35	-0.61%	2,055
Jan 1, 2026	30.80	30.80	29.53	29.53	29.53	3.72%	68
Dec 31, 2025	31.50	31.50	28.00	28.47	28.47	-7.71%	16,955
Dec 30, 2025	30.49	31.50	28.81	30.85	30.85	1.68%	3,407
Dec 29, 2025	31.49	31.49	30.00	30.34	30.34	-3.96%	2,086
Dec 26, 2025	31.99	31.99	28.26	31.59	31.59	-2.80%	1,921
Dec 24, 2025	30.04	34.99	30.04	32.50	32.50	8.19%	41
Dec 23, 2025	32.99	32.99	30.00	30.04	30.04	-5.80%	8,672
Dec 22, 2025	29.01	31.89	29.01	31.89	31.89	1.85%	2,118
Dec 19, 2025	31.50	33.99	31.00	31.31	31.31	3.68%	704