H&K AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	32.50	32.50	32.50	32.50	32.50	12.46%	819
Jul 9, 2026	28.90	28.90	28.90	28.90	28.90	-	-
Jul 8, 2026	28.50	28.90	28.50	28.90	28.90	3.81%	1,886
Jul 7, 2026	24.50	27.90	24.50	27.90	27.84	11.60%	1,405
Jul 6, 2026	25.00	25.00	25.00	25.00	24.95	-	1,653
Jul 3, 2026	25.00	25.00	25.00	25.00	24.95	-	593
Jul 2, 2026	25.00	25.00	25.00	25.00	24.95	-3.85%	4,774
Jul 1, 2026	26.00	26.00	26.00	26.00	25.94	-	2,815
Jun 30, 2026	26.00	26.00	26.00	26.00	25.94	-3.70%	1,388
Jun 29, 2026	26.20	27.00	26.20	27.00	26.94	3.85%	118
Jun 26, 2026	26.00	26.00	26.00	26.00	25.94	-5.45%	4,965
Jun 25, 2026	28.00	28.00	27.50	27.50	27.44	-8.03%	6,010
Jun 24, 2026	29.60	29.90	29.60	29.90	29.84	-8.84%	2,654
Jun 23, 2026	32.80	32.80	32.80	32.80	32.73	-	-
Jun 22, 2026	32.80	32.80	32.80	32.80	32.73	-	405
Jun 19, 2026	32.80	32.80	32.80	32.80	32.73	0.61%	25
Jun 18, 2026	32.60	32.60	32.60	32.60	32.53	2.52%	151
Jun 17, 2026	31.80	31.80	31.80	31.80	31.73	-0.63%	425
Jun 16, 2026	32.80	32.80	32.00	32.00	31.93	-2.44%	805
Jun 15, 2026	33.00	33.00	32.80	32.80	32.73	-0.61%	1,479
Jun 12, 2026	33.00	33.00	33.00	33.00	32.93	-	100
Jun 11, 2026	33.00	33.00	33.00	33.00	32.93	-	15
Jun 10, 2026	33.00	33.00	33.00	33.00	32.93	-	11
Jun 9, 2026	33.00	33.00	33.00	33.00	32.93	-	40
Jun 8, 2026	34.40	34.40	33.00	33.00	32.93	-1.49%	709
Jun 5, 2026	33.00	33.50	33.00	33.50	33.43	1.52%	1,993
Jun 4, 2026	33.00	33.00	33.00	33.00	32.93	0.92%	374
Jun 3, 2026	34.00	34.00	32.70	32.70	32.63	-4.39%	1,336
Jun 2, 2026	35.00	35.00	34.20	34.20	34.13	-2.29%	6,622
Jun 1, 2026	35.90	35.90	35.00	35.00	34.92	-2.51%	3,079
May 29, 2026	35.90	35.90	35.90	35.90	35.82	3.46%	21,738
May 28, 2026	34.70	34.70	34.70	34.70	34.63	2.36%	1,566
May 27, 2026	34.30	34.30	33.90	33.90	33.83	-1.17%	31
May 26, 2026	32.80	34.30	32.80	34.30	34.23	4.57%	71
May 25, 2026	32.80	32.80	32.80	32.80	32.73	2.50%	8
May 22, 2026	32.00	32.00	32.00	32.00	31.93	-	906
May 21, 2026	33.50	33.50	32.00	32.00	31.93	-2.14%	675
May 20, 2026	33.00	33.00	32.70	32.70	32.63	-0.91%	578
May 19, 2026	33.00	33.00	33.00	33.00	32.93	-0.60%	340
May 18, 2026	33.10	33.20	33.10	33.20	33.13	-4.05%	927
May 15, 2026	34.60	34.60	34.60	34.60	34.53	-0.57%	70
May 14, 2026	34.60	34.80	34.60	34.80	34.73	0.58%	335
May 13, 2026	35.00	35.00	34.60	34.60	34.53	3.90%	1,066
May 12, 2026	33.30	33.30	33.30	33.30	33.23	-4.31%	1,121
May 11, 2026	35.00	35.00	34.80	34.80	34.73	-0.57%	697
May 8, 2026	34.10	35.00	34.10	35.00	34.92	-	129
May 7, 2026	36.60	36.60	35.00	35.00	34.92	-	1,244
May 6, 2026	35.00	35.00	35.00	35.00	34.92	2.94%	188
May 5, 2026	34.10	34.10	34.00	34.00	33.93	-5.03%	1,446
May 4, 2026	39.20	39.20	35.80	35.80	35.72	-2.45%	1,296