HCKK Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	34.73	34.73	34.00	34.29	34.29	3.66%	139
Aug 3, 2026	34.12	36.56	33.08	33.08	33.08	-5.00%	459
Jul 31, 2026	34.82	34.82	34.50	34.82	34.82	4.97%	257
Jul 30, 2026	33.17	33.17	33.17	33.17	33.17	-4.98%	502
Jul 29, 2026	34.88	37.99	34.88	34.91	34.91	-4.90%	3,170
Jul 28, 2026	39.99	39.99	36.71	36.71	36.71	-4.99%	515
Jul 27, 2026	42.70	42.70	38.64	38.64	38.64	-4.99%	285
Jul 24, 2026	40.87	40.87	40.50	40.67	40.67	4.44%	280
Jul 23, 2026	38.99	38.99	37.14	38.94	38.94	4.85%	6,581
Jul 22, 2026	36.96	37.14	36.96	37.14	37.14	4.97%	2,815
Jul 21, 2026	35.38	35.38	34.38	35.38	35.38	4.99%	1,497
Jul 20, 2026	33.70	33.70	33.70	33.70	33.70	4.98%	2,135
Jul 17, 2026	32.10	32.10	32.10	32.10	32.10	4.97%	213
Jul 16, 2026	30.58	30.58	30.58	30.58	30.58	4.98%	1
Jul 15, 2026	29.13	29.13	29.13	29.13	29.13	4.97%	1
Jul 14, 2026	27.75	27.75	27.75	27.75	27.75	4.99%	1
Jul 13, 2026	26.43	26.43	26.43	26.43	26.43	4.96%	1
Jul 10, 2026	26.50	26.50	25.18	25.18	25.18	-4.98%	1,500
Jul 9, 2026	26.50	26.50	26.50	26.50	26.50	-2.47%	150
Jul 8, 2026	27.60	27.60	26.22	27.17	27.17	-1.56%	2,000
Jul 6, 2026	28.09	28.09	27.60	27.60	27.60	-3.70%	89
Jul 3, 2026	28.66	28.66	28.66	28.66	28.66	4.98%	356
Jul 2, 2026	26.60	28.00	26.60	27.30	27.30	-2.50%	2
Jun 30, 2026	28.86	28.86	28.00	28.00	28.00	-3.45%	4,461
Jun 29, 2026	29.00	29.00	29.00	29.00	29.00	-	35
Jun 25, 2026	30.00	30.00	29.00	29.00	29.00	-3.33%	2,745
Jun 24, 2026	29.45	32.52	29.45	30.00	30.00	-3.16%	1,490
Jun 22, 2026	31.00	31.00	30.95	30.98	30.98	-4.88%	360
Jun 19, 2026	31.10	32.57	31.10	32.57	32.57	-0.49%	1,655
Jun 18, 2026	32.73	32.73	32.73	32.73	32.73	-4.99%	1
Jun 17, 2026	34.35	35.05	34.35	34.45	34.45	-1.71%	812
Jun 15, 2026	35.04	36.88	35.04	35.05	35.05	-4.96%	7,335
Jun 12, 2026	36.88	38.04	36.88	36.88	36.88	-5.00%	35,567
Jun 11, 2026	38.82	38.82	38.82	38.82	38.82	-4.99%	26
Jun 9, 2026	40.86	40.86	40.86	40.86	40.86	-5.00%	1
Jun 8, 2026	43.01	43.01	43.01	43.01	43.01	-4.99%	1
May 25, 2026	45.27	45.27	45.27	45.27	45.27	-4.99%	1,124
Apr 24, 2026	47.65	47.65	47.65	47.65	47.65	-4.99%	4,001
Apr 23, 2026	50.15	50.15	50.15	50.15	50.15	4.98%	15,204
Apr 22, 2026	43.40	47.77	43.01	47.77	47.77	19.99%	72,595
Apr 21, 2026	39.80	39.81	32.01	39.81	39.81	19.98%	9,167
Apr 20, 2026	31.00	35.00	29.10	33.18	33.18	2.53%	16,388
Apr 17, 2026	34.00	35.45	32.27	32.36	32.36	-4.18%	7,578
Apr 16, 2026	33.90	33.90	33.77	33.77	33.77	4.55%	183
Apr 15, 2026	33.80	33.80	32.30	32.30	32.30	-4.97%	1,269
Apr 13, 2026	32.30	33.99	32.30	33.99	33.99	-0.03%	460
Apr 10, 2026	34.00	34.00	34.00	34.00	34.00	-	18
Apr 9, 2026	34.00	34.00	33.60	34.00	34.00	3.31%	211
Apr 8, 2026	31.98	32.91	31.18	32.91	32.91	4.98%	131
Apr 7, 2026	31.40	31.40	31.35	31.35	31.35	-5.00%	467