Hikma Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	54.42	54.42	54.42	54.42	54.42	1.90%	229
Jul 10, 2025	53.40	53.40	53.40	53.40	53.40	-	172
Jul 9, 2025	53.40	53.40	53.40	53.40	53.40	-3.06%	288
Jul 8, 2025	55.09	55.09	55.09	55.09	55.09	-	124
Jul 7, 2025	55.09	55.09	55.09	55.09	55.09	1.16%	572
Jul 3, 2025	54.46	54.46	54.46	54.46	54.46	-1.54%	678
Jul 2, 2025	55.31	55.31	55.31	55.31	55.31	-0.40%	179
Jul 1, 2025	55.53	55.53	55.53	55.53	55.53	-	190
Jun 30, 2025	55.53	55.53	55.53	55.53	55.53	0.10%	197
Jun 27, 2025	55.47	55.47	55.47	55.47	55.47	-1.29%	272
Jun 26, 2025	56.20	56.20	56.20	56.20	56.20	-	139
Jun 25, 2025	56.20	56.20	56.20	56.20	56.20	-	84
Jun 24, 2025	56.20	56.20	56.20	56.20	56.20	-	103
Jun 23, 2025	56.20	56.20	56.20	56.20	56.20	-	121
Jun 20, 2025	56.20	56.20	56.20	56.20	56.20	-	178
Jun 18, 2025	56.20	56.20	56.20	56.20	56.20	-1.25%	251
Jun 17, 2025	56.91	56.91	56.91	56.91	56.91	-	254
Jun 16, 2025	56.91	56.91	56.91	56.91	56.91	-	203
Jun 13, 2025	56.91	56.91	56.91	56.91	56.91	-	57
Jun 12, 2025	56.91	56.91	56.91	56.91	56.91	-	261
Jun 11, 2025	56.91	56.91	56.91	56.91	56.91	-	61
Jun 10, 2025	56.91	56.91	56.91	56.91	56.91	-	146
Jun 9, 2025	56.91	56.91	56.91	56.91	56.91	-	243
Jun 6, 2025	56.91	56.91	56.91	56.91	56.91	-	153
Jun 5, 2025	56.91	56.91	56.91	56.91	56.91	-	113
Jun 4, 2025	56.91	56.91	56.91	56.91	56.91	-	123
Jun 3, 2025	56.91	56.91	56.91	56.91	56.91	-	207
Jun 2, 2025	56.91	56.91	56.91	56.91	56.91	-	73
May 30, 2025	56.91	56.91	56.91	56.91	56.91	-	87
May 29, 2025	56.91	56.91	56.91	56.91	56.91	-0.06%	453
May 28, 2025	56.94	56.94	56.94	56.94	56.94	-	76
May 27, 2025	56.94	56.94	56.94	56.94	56.94	1.44%	360
May 23, 2025	56.13	56.13	56.13	56.13	56.13	0.11%	448
May 22, 2025	56.07	56.07	56.07	56.07	56.07	-	96
May 21, 2025	56.07	56.07	56.07	56.07	56.07	-	348
May 20, 2025	56.07	56.07	56.07	56.07	56.07	-	91
May 19, 2025	56.07	56.07	56.07	56.07	56.07	-0.30%	471
May 16, 2025	56.24	56.24	56.24	56.24	56.24	-	127
May 15, 2025	56.24	56.24	56.24	56.24	56.24	8.24%	1,100
May 14, 2025	51.96	51.96	51.96	51.96	51.96	-2.11%	1,039
May 13, 2025	52.79	53.08	52.79	53.08	53.08	-1.28%	481
May 12, 2025	53.77	53.77	53.77	53.77	53.77	-	92
May 9, 2025	55.00	55.00	53.77	53.77	53.77	-0.77%	521
May 8, 2025	53.35	54.19	53.35	54.19	54.19	0.70%	521
May 7, 2025	53.81	53.81	53.81	53.81	53.81	-	105
May 6, 2025	53.81	53.81	53.81	53.81	53.81	-	101
May 5, 2025	53.81	53.81	53.81	53.81	53.81	-	51
May 2, 2025	53.71	53.81	53.71	53.81	53.81	1.58%	499
May 1, 2025	52.97	52.97	52.97	52.97	52.97	-	222
Apr 30, 2025	52.97	52.97	52.97	52.97	52.97	3.36%	361