HINKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	84.00	84.00	82.77	82.77	82.77	-2.89%	1,133
Aug 17, 2026	82.97	85.39	82.97	85.23	85.23	-1.13%	992
Aug 14, 2026	86.20	86.20	86.20	86.20	86.20	1.41%	285
Aug 13, 2026	82.84	85.00	82.84	85.00	85.00	-3.41%	1,216
Aug 11, 2026	88.10	88.10	88.00	88.00	88.00	-2.52%	1,141
Aug 4, 2026	90.02	91.15	90.02	91.15	90.27	-0.40%	705
Aug 3, 2026	91.52	91.52	91.52	91.52	90.64	-0.12%	365
Jul 31, 2026	91.63	91.63	91.63	91.63	90.75	-0.97%	403
Jul 29, 2026	91.83	92.53	91.83	92.53	91.64	7.26%	703
Jul 27, 2026	86.27	86.27	86.27	86.27	85.44	-1.92%	294
Jul 23, 2026	87.96	87.96	87.96	87.96	87.11	-1.14%	1,418
Jul 22, 2026	88.97	88.97	88.97	88.97	88.12	-	844
Jul 17, 2026	89.40	89.40	87.16	88.97	88.12	3.23%	1,082
Jul 15, 2026	86.19	86.19	86.19	86.19	85.36	-	650
Jul 8, 2026	86.19	86.19	86.19	86.19	85.37	-1.36%	7,774
Jul 6, 2026	87.38	87.38	87.38	87.38	86.54	-1.43%	470
Jul 2, 2026	87.09	88.65	87.09	88.65	87.80	2.95%	1,779
Jul 1, 2026	85.44	86.11	85.44	86.11	85.28	0.80%	51,390
Jun 29, 2026	85.43	85.43	85.43	85.43	84.61	4.50%	347
Jun 23, 2026	81.75	81.75	81.75	81.75	80.96	1.00%	614
Jun 22, 2026	80.94	80.94	80.94	80.94	80.16	-0.30%	467
Jun 16, 2026	80.56	81.18	80.56	81.18	80.40	0.32%	460
Jun 15, 2026	83.00	83.03	80.35	80.92	80.14	1.45%	1,065
Jun 11, 2026	79.76	79.76	79.76	79.76	78.99	-1.45%	331
Jun 10, 2026	80.93	80.93	80.93	80.93	80.15	3.57%	399
Jun 8, 2026	78.14	78.14	78.14	78.14	77.39	0.10%	395
Jun 1, 2026	78.06	78.06	78.06	78.06	77.31	-6.25%	476
May 27, 2026	83.26	83.26	83.26	83.26	82.46	6.29%	327
May 22, 2026	78.33	78.33	78.33	78.33	77.58	0.72%	312
May 15, 2026	78.01	78.01	77.77	77.77	77.03	2.33%	668
May 14, 2026	75.60	76.00	75.48	76.00	75.27	2.09%	1,096
May 13, 2026	74.44	74.44	74.44	74.44	73.72	-0.61%	1,138
May 11, 2026	77.55	77.55	74.90	74.90	74.18	-4.60%	44,233
May 8, 2026	78.51	78.51	78.51	78.51	77.76	-0.20%	16,363
May 7, 2026	78.67	78.67	78.67	78.67	77.91	-1.35%	541
May 6, 2026	77.62	79.75	77.62	79.75	78.98	2.18%	448
May 5, 2026	77.64	78.05	77.64	78.05	77.30	1.92%	8,897
May 4, 2026	76.50	76.58	76.50	76.58	75.84	-2.74%	1,735
May 1, 2026	79.05	79.05	78.74	78.74	77.98	3.67%	455
Apr 30, 2026	75.95	75.95	75.95	75.95	75.22	-2.25%	97,369
Apr 28, 2026	77.70	77.70	77.70	77.70	76.95	-2.18%	321
Apr 27, 2026	78.76	79.43	78.52	79.43	78.67	4.72%	919
Apr 23, 2026	77.21	77.21	77.21	77.21	75.12	-0.83%	814
Apr 22, 2026	77.86	77.86	77.86	77.86	75.76	-2.72%	1,193
Apr 15, 2026	80.04	80.04	80.04	80.04	77.88	0.05%	1,416
Apr 10, 2026	80.00	80.00	80.00	80.00	77.84	3.61%	413
Apr 9, 2026	77.96	77.96	77.21	77.21	75.12	-3.09%	3,241
Apr 6, 2026	79.68	79.68	79.68	79.68	77.52	3.46%	404
Apr 1, 2026	77.01	77.01	77.01	77.01	74.93	5.06%	1,121
Mar 30, 2026	73.30	73.30	73.30	73.30	71.32	-4.07%	2,750