Hiliks Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	69.00	71.81	65.23	67.54	67.54	3.45%	84,542
Jun 22, 2026	65.29	65.29	61.21	65.29	65.29	9.99%	80,672
Jun 19, 2026	58.00	59.37	57.00	59.36	59.36	9.97%	217,324
Jun 18, 2026	55.49	55.49	52.20	53.98	53.98	-0.68%	16,955
Jun 17, 2026	56.07	58.95	53.00	54.35	54.35	-3.03%	24,524
Jun 16, 2026	60.40	60.40	54.05	56.05	56.05	-0.16%	25,701
Jun 15, 2026	54.66	58.46	54.04	56.14	56.14	0.65%	56,646
Jun 12, 2026	60.80	62.89	55.01	55.78	55.78	-4.09%	56,193
Jun 11, 2026	61.00	62.99	55.00	58.16	58.16	1.22%	40,797
Jun 10, 2026	57.99	59.89	56.00	57.46	57.46	-2.44%	7,903
Jun 9, 2026	57.99	59.80	53.10	58.90	58.90	5.10%	3,893
Jun 8, 2026	58.90	58.90	55.50	56.04	56.04	-2.32%	1,544
Jun 5, 2026	61.00	61.00	55.25	57.37	57.37	0.65%	2,418
Jun 4, 2026	58.76	58.76	56.00	57.00	57.00	4.66%	8,139
Jun 3, 2026	58.86	58.90	53.10	54.46	54.46	-7.54%	4,926
Jun 2, 2026	61.99	61.99	53.90	58.90	58.90	2.29%	7,133
Jun 1, 2026	56.00	62.40	56.00	57.58	57.58	-2.32%	3,753
May 29, 2026	62.00	62.00	55.20	58.95	58.95	0.03%	12,038
May 27, 2026	56.00	62.70	56.00	58.93	58.93	3.39%	8,472
May 26, 2026	55.00	58.95	53.55	57.00	57.00	0.02%	24,245
May 25, 2026	55.01	60.55	55.00	56.99	56.99	3.47%	3,216
May 22, 2026	55.90	62.25	54.00	55.08	55.08	-2.81%	7,385
May 21, 2026	55.51	61.00	55.51	56.67	56.67	0.05%	1,204
May 20, 2026	60.13	61.37	54.05	56.64	56.64	-3.90%	5,926
May 19, 2026	53.50	59.05	50.50	58.94	58.94	9.78%	9,949
May 18, 2026	60.89	60.89	50.20	53.69	53.69	-3.10%	3,450
May 15, 2026	55.40	60.50	54.00	55.41	55.41	-6.34%	6,517
May 14, 2026	61.55	61.55	57.11	59.16	59.16	0.27%	1,281
May 13, 2026	59.56	59.95	57.20	59.00	59.00	-0.94%	1,248
May 12, 2026	56.70	62.70	56.70	59.56	59.56	4.49%	45,346
May 11, 2026	55.17	59.29	51.72	57.00	57.00	3.32%	15,495
May 8, 2026	53.15	55.17	46.90	55.17	55.17	9.99%	44,590
May 7, 2026	48.15	52.97	48.15	50.16	50.16	3.66%	816
May 6, 2026	55.00	55.00	47.02	48.39	48.39	-3.24%	8,029
May 5, 2026	50.01	50.01	48.50	50.01	50.01	-	12,434
May 4, 2026	50.00	50.01	48.86	50.01	50.01	-	5,352
Apr 30, 2026	50.40	50.50	50.01	50.01	50.01	-0.95%	5,776
Apr 29, 2026	48.50	50.99	48.01	50.49	50.49	3.40%	5,580
Apr 28, 2026	47.50	49.00	47.50	48.83	48.83	4.97%	1,848
Apr 27, 2026	45.55	48.01	45.55	46.52	46.52	-5.06%	7,406
Apr 24, 2026	49.00	49.00	49.00	49.00	49.00	0.12%	176
Apr 23, 2026	49.23	53.80	48.50	48.94	48.94	-0.61%	4,086
Apr 22, 2026	48.60	50.00	48.50	49.24	49.24	0.67%	2,641
Apr 21, 2026	44.11	49.00	44.11	48.91	48.91	-0.16%	611
Apr 20, 2026	53.20	53.20	46.95	48.99	48.99	1.26%	6,925
Apr 17, 2026	51.50	51.73	48.25	48.38	48.38	2.87%	9,034
Apr 16, 2026	47.01	48.00	47.00	47.03	47.03	0.06%	697
Apr 15, 2026	45.94	49.54	45.06	47.00	47.00	4.35%	1,796
Apr 13, 2026	47.03	50.00	44.68	45.04	45.04	-6.17%	3,846
Apr 10, 2026	48.01	48.01	47.99	48.00	48.00	-0.02%	2,129