HNGKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	43.04	44.34	41.86	42.75	42.75	3.12%	4,218
Sep 3, 2026	41.45	42.83	41.20	41.45	41.45	2.47%	19,101
Sep 2, 2026	39.49	42.97	39.36	40.45	40.45	1.40%	13,226
Sep 1, 2026	39.76	40.06	39.04	39.89	39.89	-1.09%	6,901
Aug 31, 2026	40.60	42.33	40.33	40.33	40.33	-1.11%	8,786
Aug 28, 2026	40.56	41.26	40.56	40.78	40.78	-0.89%	4,035
Aug 27, 2026	42.09	42.57	41.15	41.15	41.15	0.81%	4,022
Aug 26, 2026	41.24	42.04	40.82	40.82	40.82	-4.41%	6,448
Aug 25, 2026	42.40	42.70	42.13	42.70	42.70	1.16%	3,318
Aug 24, 2026	42.02	42.38	42.02	42.21	42.21	-0.68%	14,064
Aug 21, 2026	42.90	45.00	40.41	42.50	42.50	1.60%	5,268
Aug 20, 2026	42.00	42.84	41.77	42.16	41.83	0.40%	11,041
Aug 19, 2026	42.20	42.58	41.55	41.99	41.66	0.77%	8,709
Aug 18, 2026	41.28	42.70	41.28	41.67	41.34	-1.78%	10,290
Aug 17, 2026	44.24	45.83	42.43	42.43	42.09	-1.79%	6,759
Aug 14, 2026	44.31	46.78	41.77	43.20	42.86	3.47%	6,603
Aug 13, 2026	44.73	44.73	41.75	41.75	41.42	0.07%	10,539
Aug 12, 2026	40.17	44.88	40.17	41.72	41.39	1.02%	5,988
Aug 11, 2026	42.07	43.36	41.08	41.30	40.98	3.61%	5,664
Aug 10, 2026	39.85	40.89	38.82	39.86	39.55	0.15%	7,086
Aug 7, 2026	40.88	41.09	39.53	39.80	39.49	0.33%	9,755
Aug 6, 2026	39.65	40.95	39.50	39.67	39.36	1.01%	7,173
Aug 5, 2026	39.35	40.43	39.28	39.28	38.97	-1.07%	6,088
Aug 4, 2026	38.19	39.87	38.19	39.70	39.39	0.67%	9,874
Aug 3, 2026	40.37	40.62	38.91	39.44	39.13	-3.11%	9,909
Jul 31, 2026	41.96	42.21	40.70	40.70	40.38	-0.24%	4,930
Jul 30, 2026	41.70	43.07	40.34	40.80	40.48	-1.02%	5,134
Jul 29, 2026	40.51	42.81	40.51	41.22	40.90	4.75%	10,918
Jul 28, 2026	39.74	40.35	39.35	39.35	39.04	-0.68%	13,339
Jul 27, 2026	39.93	41.24	38.80	39.62	39.31	2.20%	14,351
Jul 24, 2026	39.71	39.90	38.77	38.77	38.46	1.33%	7,137
Jul 23, 2026	40.20	40.36	38.26	38.26	37.96	0.08%	16,579
Jul 22, 2026	38.85	38.85	38.22	38.23	37.93	-1.11%	9,728
Jul 21, 2026	38.52	39.93	38.27	38.66	38.36	2.55%	8,106
Jul 20, 2026	37.33	38.17	37.33	37.70	37.40	-0.51%	26,008
Jul 17, 2026	37.33	37.90	37.33	37.90	37.60	0.84%	12,800
Jul 16, 2026	37.10	39.14	37.10	37.58	37.29	2.87%	25,443
Jul 15, 2026	36.09	36.99	35.72	36.53	36.24	2.44%	22,982
Jul 14, 2026	35.59	36.35	35.48	35.66	35.38	-1.49%	57,346
Jul 13, 2026	36.04	36.84	36.04	36.20	35.92	-0.82%	25,592
Jul 10, 2026	36.02	36.60	36.02	36.50	36.21	1.64%	22,066
Jul 9, 2026	36.39	37.29	35.40	35.91	35.63	0.34%	29,626
Jul 8, 2026	35.46	35.97	35.29	35.79	35.51	-1.42%	17,805
Jul 7, 2026	36.31	36.55	35.90	36.31	36.02	0.30%	42,623
Jul 6, 2026	36.21	36.64	35.71	36.20	35.91	1.85%	43,703
Jul 2, 2026	36.82	36.97	34.75	35.54	35.26	0.23%	29,917
Jul 1, 2026	35.43	35.72	35.43	35.46	35.18	-1.72%	24,404
Jun 30, 2026	36.11	36.79	34.23	36.08	35.80	-0.55%	57,120
Jun 29, 2026	37.56	37.72	35.44	36.28	36.00	2.57%	39,005
Jun 26, 2026	35.46	36.83	34.10	35.37	35.09	-2.52%	25,542