H&K AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.60	32.60	32.60	32.60	32.60	2.52%	151
Jun 17, 2026	31.80	31.80	31.80	31.80	31.80	-0.62%	425
Jun 16, 2026	32.80	32.80	32.00	32.00	32.00	-2.44%	805
Jun 15, 2026	33.00	33.00	32.80	32.80	32.80	-0.61%	1,479
Jun 12, 2026	33.00	33.00	33.00	33.00	33.00	-	100
Jun 11, 2026	33.00	33.00	33.00	33.00	33.00	-	15
Jun 10, 2026	33.00	33.00	33.00	33.00	33.00	-	11
Jun 9, 2026	33.00	33.00	33.00	33.00	33.00	-	40
Jun 8, 2026	34.40	34.40	33.00	33.00	33.00	-1.49%	709
Jun 5, 2026	33.00	33.50	33.00	33.50	33.50	1.52%	1,993
Jun 4, 2026	33.00	33.00	33.00	33.00	33.00	0.92%	374
Jun 3, 2026	34.00	34.00	32.70	32.70	32.70	-4.39%	1,336
Jun 2, 2026	35.00	35.00	34.20	34.20	34.20	-2.29%	6,622
Jun 1, 2026	35.90	35.90	35.00	35.00	35.00	-2.51%	3,079
May 29, 2026	35.90	35.90	35.90	35.90	35.90	3.46%	21,738
May 28, 2026	34.70	34.70	34.70	34.70	34.70	2.36%	1,566
May 27, 2026	34.30	34.30	33.90	33.90	33.90	-1.17%	31
May 26, 2026	32.80	34.30	32.80	34.30	34.30	4.57%	71
May 25, 2026	32.80	32.80	32.80	32.80	32.80	2.50%	8
May 22, 2026	32.00	32.00	32.00	32.00	32.00	-	906
May 21, 2026	33.50	33.50	32.00	32.00	32.00	-2.14%	675
May 20, 2026	33.00	33.00	32.70	32.70	32.70	-0.91%	578
May 19, 2026	33.00	33.00	33.00	33.00	33.00	-0.60%	340
May 18, 2026	33.10	33.20	33.10	33.20	33.20	-4.05%	927
May 15, 2026	34.60	34.60	34.60	34.60	34.60	-0.57%	70
May 14, 2026	34.60	34.80	34.60	34.80	34.80	0.58%	335
May 13, 2026	35.00	35.00	34.60	34.60	34.60	3.90%	1,066
May 12, 2026	33.30	33.30	33.30	33.30	33.30	-4.31%	1,121
May 11, 2026	35.00	35.00	34.80	34.80	34.80	-0.57%	697
May 8, 2026	34.10	35.00	34.10	35.00	35.00	-	129
May 7, 2026	36.60	36.60	35.00	35.00	35.00	-	1,244
May 6, 2026	35.00	35.00	35.00	35.00	35.00	2.94%	188
May 5, 2026	34.10	34.10	34.00	34.00	34.00	-5.03%	1,446
May 4, 2026	39.20	39.20	35.80	35.80	35.80	-2.45%	1,296
Apr 30, 2026	36.70	36.70	36.70	36.70	36.70	-	31
Apr 29, 2026	34.90	36.70	34.90	36.70	36.70	4.86%	624
Apr 28, 2026	35.00	35.00	35.00	35.00	35.00	-1.69%	444
Apr 27, 2026	35.60	35.60	35.60	35.60	35.60	-	8
Apr 24, 2026	35.60	35.60	35.60	35.60	35.60	-5.82%	1,036
Apr 23, 2026	37.80	37.80	37.80	37.80	37.80	-2.58%	600
Apr 22, 2026	38.80	38.80	38.80	38.80	38.80	11.49%	11
Apr 21, 2026	36.50	36.50	34.80	34.80	34.80	-3.33%	546
Apr 20, 2026	37.90	37.90	36.00	36.00	36.00	-3.74%	2,460
Apr 17, 2026	39.80	39.80	37.40	37.40	37.40	-4.10%	3,605
Apr 16, 2026	39.00	39.00	39.00	39.00	39.00	9.86%	512
Apr 15, 2026	34.60	35.50	34.60	35.50	35.50	2.90%	595
Apr 14, 2026	34.50	34.50	34.50	34.50	34.50	-	22
Apr 13, 2026	34.40	34.50	34.40	34.50	34.50	0.29%	38
Apr 10, 2026	34.40	34.40	34.40	34.40	34.40	-	20
Apr 9, 2026	34.40	34.40	34.40	34.40	34.40	-	40