HKC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	22.35	22.69	21.95	22.60	22.60	0.09%	19,858,164
Aug 24, 2026	23.00	23.00	22.25	22.58	22.58	-2.17%	26,509,879
Aug 21, 2026	22.80	23.19	22.37	23.08	23.08	0.22%	21,506,608
Aug 20, 2026	23.50	23.66	22.90	23.03	23.03	-1.29%	34,042,590
Aug 19, 2026	24.90	25.00	23.15	23.33	23.33	-8.94%	53,647,702
Aug 18, 2026	25.17	26.26	25.17	25.62	25.62	1.95%	63,069,862
Aug 17, 2026	23.69	26.00	23.60	25.13	25.13	6.08%	65,376,119
Aug 14, 2026	23.73	24.15	23.30	23.69	23.69	-0.80%	33,370,731
Aug 13, 2026	24.07	25.14	23.86	23.88	23.88	-0.29%	57,026,342
Aug 12, 2026	23.85	24.15	23.70	23.95	23.95	-0.42%	28,496,274
Aug 11, 2026	23.77	25.00	23.77	24.05	24.05	0.50%	58,270,817
Aug 10, 2026	24.00	24.19	23.30	23.93	23.93	0.72%	31,723,792
Aug 7, 2026	23.79	24.21	23.23	23.76	23.76	-0.46%	40,328,676
Aug 6, 2026	23.52	24.25	23.52	23.87	23.87	-0.58%	39,992,729
Aug 5, 2026	22.99	24.45	22.88	24.01	24.01	4.07%	56,972,714
Aug 4, 2026	22.66	23.20	22.59	23.07	23.07	2.53%	36,322,295
Aug 3, 2026	22.45	22.97	22.33	22.50	22.50	-0.97%	28,593,904
Jul 31, 2026	23.00	23.74	22.72	22.72	22.72	3.09%	51,863,789
Jul 30, 2026	23.82	24.24	21.81	22.04	22.04	-9.00%	56,947,797
Jul 29, 2026	24.52	24.77	23.39	24.22	24.22	-2.10%	38,311,025
Jul 28, 2026	25.72	26.13	24.53	24.74	24.74	-5.61%	42,176,252
Jul 27, 2026	24.88	26.21	23.99	26.21	26.21	4.42%	49,988,749
Jul 24, 2026	25.17	25.89	24.73	25.10	25.10	-2.68%	37,319,140
Jul 23, 2026	25.71	26.50	25.31	25.79	25.79	-1.26%	47,586,615
Jul 22, 2026	26.81	27.96	25.60	26.12	26.12	-6.28%	86,671,157
Jul 21, 2026	24.65	27.87	22.81	27.87	27.87	9.98%	120,111,339
Jul 20, 2026	24.80	25.86	24.22	25.34	25.34	7.78%	88,901,253
Jul 17, 2026	25.94	26.09	23.25	23.51	23.51	-8.88%	61,905,699
Jul 16, 2026	26.13	27.06	25.35	25.80	25.80	-4.69%	66,510,794
Jul 15, 2026	29.77	30.05	27.00	27.07	27.07	-9.77%	102,845,193
Jul 14, 2026	32.50	32.50	30.00	30.00	30.00	-9.99%	76,006,403
Jul 13, 2026	35.49	36.83	33.33	33.33	33.33	-9.99%	68,893,485
Jul 10, 2026	39.01	40.96	37.00	37.03	37.03	-3.97%	117,846,933
Jul 9, 2026	36.66	38.65	34.93	38.56	38.56	8.53%	111,083,488
Jul 8, 2026	36.01	37.68	34.10	35.53	35.53	2.16%	108,789,932
Jul 7, 2026	36.55	37.85	34.31	34.78	34.78	-8.76%	112,454,808
Jul 6, 2026	37.93	42.81	37.93	38.12	38.12	-9.54%	151,978,890
Jul 3, 2026	46.00	46.81	42.14	42.14	42.14	-10.00%	26,486,700
Jul 2, 2026	42.73	52.00	42.70	46.82	46.82	1.17%	212,896,085
Jul 1, 2026	37.60	48.60	35.56	46.28	46.28	21.22%	219,823,197
Jun 30, 2026	35.00	38.98	34.87	38.18	38.18	10.16%	154,431,381
Jun 29, 2026	36.93	39.60	33.66	34.66	34.66	-17.48%	172,020,626