Hikma Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	43.08	43.08	43.08	43.08	-	-	-
Feb 9, 2026	43.08	43.08	43.08	43.08	43.08	2.23%	377
Feb 6, 2026	42.14	42.14	42.14	42.14	42.14	0.42%	315
Feb 5, 2026	42.00	42.10	41.93	41.97	41.97	-5.06%	2,750
Feb 4, 2026	45.26	45.93	44.20	44.20	44.20	1.77%	31,586
Feb 2, 2026	41.84	43.43	41.84	43.43	43.43	2.49%	411
Jan 30, 2026	42.38	42.38	42.38	42.38	42.38	-3.54%	222
Jan 26, 2026	41.85	43.93	41.85	43.93	43.93	3.12%	774
Jan 23, 2026	42.60	42.60	42.60	42.60	42.60	0.59%	183
Jan 22, 2026	42.35	42.35	42.35	42.35	42.35	0.86%	450
Jan 21, 2026	40.91	41.99	40.91	41.99	41.99	1.60%	445
Jan 20, 2026	41.39	41.39	41.33	41.33	41.33	-2.64%	1,515
Jan 16, 2026	42.45	42.45	42.45	42.45	42.45	-1.37%	476
Jan 15, 2026	43.04	43.04	43.04	43.04	43.04	1.18%	328
Jan 14, 2026	42.54	42.54	42.54	42.54	42.54	0.02%	251
Jan 12, 2026	42.00	42.53	42.00	42.53	42.53	0.89%	2,824
Jan 8, 2026	42.15	42.15	42.15	42.15	42.15	-0.81%	270
Jan 7, 2026	42.49	42.50	42.44	42.50	42.50	2.09%	4,699
Jan 6, 2026	42.55	42.55	41.63	41.63	41.63	0.10%	11,769
Jan 5, 2026	41.66	41.66	41.59	41.59	41.59	-0.34%	771
Jan 2, 2026	41.38	41.75	41.38	41.73	41.73	-0.47%	1,907
Dec 31, 2025	41.92	41.93	41.92	41.93	41.93	0.37%	682
Dec 30, 2025	41.77	41.77	41.77	41.77	41.77	2.05%	573
Dec 29, 2025	42.00	42.00	40.93	40.93	40.93	-1.24%	2,479
Dec 26, 2025	40.68	42.20	39.93	41.45	41.45	0.95%	1,060
Dec 23, 2025	41.05	41.05	41.05	41.05	41.05	0.01%	372
Dec 22, 2025	41.05	41.05	41.05	41.05	41.05	1.56%	996
Dec 19, 2025	40.42	40.42	40.42	40.42	40.42	-1.08%	677
Dec 18, 2025	40.86	40.86	40.86	40.86	40.86	1.16%	240
Dec 17, 2025	40.99	40.99	40.39	40.39	40.39	-0.44%	675
Dec 16, 2025	40.57	40.57	40.57	40.57	40.57	-0.37%	437
Dec 15, 2025	40.99	40.99	40.72	40.72	40.72	1.44%	1,268
Dec 12, 2025	41.05	41.05	40.14	40.14	40.14	-3.22%	1,297
Dec 11, 2025	42.04	42.04	41.48	41.48	41.48	0.62%	1,669
Dec 10, 2025	41.40	41.40	40.89	41.22	41.22	0.54%	51,403
Dec 9, 2025	41.82	41.90	41.00	41.00	41.00	-2.29%	121,331
Dec 8, 2025	42.22	42.22	41.96	41.96	41.96	-1.81%	1,215
Dec 5, 2025	42.36	42.73	42.35	42.73	42.73	1.52%	2,037
Dec 3, 2025	41.87	42.09	41.87	42.09	42.09	1.55%	670
Dec 2, 2025	41.82	41.98	41.43	41.45	41.45	-0.99%	1,454
Dec 1, 2025	41.53	41.87	41.52	41.87	41.87	1.04%	1,846
Nov 28, 2025	41.44	41.44	41.44	41.44	41.44	-0.82%	365
Nov 26, 2025	41.48	41.79	41.48	41.78	41.78	-1.95%	1,080
Nov 24, 2025	42.61	42.61	42.61	42.61	42.61	1.77%	978
Nov 21, 2025	41.87	41.87	41.87	41.87	41.87	2.50%	842
Nov 19, 2025	41.22	41.76	40.85	40.85	40.85	0.57%	1,642
Nov 18, 2025	41.00	41.16	40.62	40.62	40.62	-2.80%	1,297
Nov 17, 2025	41.79	41.79	41.55	41.79	41.79	-1.14%	1,209
Nov 14, 2025	42.05	42.52	41.85	42.27	42.27	-1.02%	1,464
Nov 13, 2025	42.25	42.71	42.25	42.71	42.71	2.78%	1,798