HCKK Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	30.40	33.00	30.40	33.00	33.00	3.13%	841
Apr 2, 2026	32.60	32.60	29.51	32.00	32.00	3.03%	251
Apr 1, 2026	31.06	31.06	31.00	31.06	31.06	0.49%	259
Mar 30, 2026	29.45	30.91	29.45	30.91	30.91	-0.29%	191
Mar 25, 2026	30.77	32.38	30.77	31.00	31.00	-4.26%	7,034
Mar 24, 2026	33.00	33.00	30.02	32.38	32.38	2.47%	3,036
Mar 23, 2026	31.79	31.79	29.00	31.60	31.60	4.36%	12
Mar 20, 2026	32.34	32.34	30.00	30.28	30.28	-1.69%	788
Mar 19, 2026	30.00	30.80	30.00	30.80	30.80	-0.13%	562
Mar 18, 2026	29.98	31.00	28.50	30.84	30.84	2.80%	1,918
Mar 17, 2026	32.02	32.02	28.98	30.00	30.00	-1.64%	2,815
Mar 16, 2026	30.50	30.50	30.50	30.50	30.50	-	77
Mar 11, 2026	30.57	30.57	30.50	30.50	30.50	-0.72%	51
Mar 10, 2026	30.57	30.72	29.19	30.72	30.72	-	1,792
Mar 9, 2026	30.72	30.72	30.72	30.72	30.72	-4.98%	358
Mar 6, 2026	35.50	35.50	32.33	32.33	32.33	-5.00%	6
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