HKC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	16.61	16.61	15.80	15.80	15.80	-3.42%	16,698,462
Oct 29, 2026	17.03	17.04	16.33	16.36	16.36	-4.77%	15,531,500
Oct 28, 2026	16.98	17.30	16.72	17.18	17.18	2.57%	15,470,749
Oct 27, 2026	17.16	17.40	16.74	16.75	16.75	-1.18%	17,029,301
Oct 26, 2026	17.20	17.43	17.01	17.04	16.95	-2.18%	12,295,890
Oct 23, 2026	16.61	17.49	16.01	17.42	17.33	2.96%	25,842,841
Oct 22, 2026	17.31	17.47	16.92	16.92	16.83	-2.65%	15,646,251
Oct 21, 2026	17.40	17.65	17.30	17.38	17.29	-	14,259,403
Oct 20, 2026	17.10	17.59	17.03	17.38	17.29	1.16%	17,910,252
Oct 19, 2026	17.01	17.26	16.81	17.18	17.09	-0.12%	12,994,837
Oct 16, 2026	17.54	17.59	17.00	17.20	17.11	-0.35%	18,370,560
Oct 15, 2026	17.61	17.88	17.02	17.26	17.17	-5.58%	26,674,131
Oct 14, 2026	18.96	18.96	18.27	18.28	18.18	-3.54%	15,692,456
Oct 13, 2026	19.00	19.18	18.22	18.95	18.85	-1.40%	24,829,779
Oct 12, 2026	19.95	20.01	19.21	19.22	19.12	-4.04%	18,783,309
Oct 9, 2026	20.48	20.52	19.40	20.03	19.92	-2.39%	24,869,811
Oct 8, 2026	21.38	21.54	20.40	20.52	20.41	-3.53%	17,497,803
Sep 30, 2026	22.30	22.30	21.25	21.27	21.16	-3.32%	19,318,108
Sep 29, 2026	22.57	22.63	21.92	22.00	21.88	-3.30%	20,368,024
Sep 28, 2026	23.30	23.69	22.30	22.75	22.63	-1.00%	27,600,299
Sep 24, 2026	23.47	23.59	22.94	22.98	22.86	-3.32%	24,986,362
Sep 23, 2026	23.63	23.97	23.38	23.77	23.64	1.06%	32,204,753
Sep 22, 2026	24.30	24.56	23.45	23.52	23.40	-2.89%	48,863,869
Sep 21, 2026	23.88	24.99	23.45	24.22	24.09	4.53%	94,418,655
Sep 18, 2026	21.23	23.17	21.23	23.17	23.05	10.02%	64,653,770
Sep 17, 2026	21.41	21.63	20.92	21.06	20.95	-1.54%	18,880,764
Sep 16, 2026	20.90	21.69	20.58	21.39	21.28	1.42%	30,886,730
Sep 15, 2026	20.03	22.17	20.03	21.09	20.98	4.10%	50,150,239
Sep 14, 2026	19.40	20.45	19.26	20.26	20.15	4.22%	26,214,714
Sep 11, 2026	19.97	19.97	19.06	19.44	19.34	-3.71%	23,428,364
Sep 10, 2026	20.66	20.66	20.18	20.19	20.08	-3.21%	16,697,590
Sep 9, 2026	21.35	21.40	20.56	20.86	20.75	-2.25%	27,635,835
Sep 8, 2026	21.61	21.61	21.33	21.34	21.23	-1.61%	16,492,621
Sep 7, 2026	21.65	21.78	21.42	21.69	21.58	0.32%	13,493,609
Sep 4, 2026	22.05	22.20	21.56	21.62	21.51	-1.32%	19,525,789
Sep 3, 2026	22.08	22.27	21.82	21.91	21.79	-0.09%	14,483,802
Sep 2, 2026	22.23	22.25	21.88	21.93	21.81	-2.23%	18,647,365
Sep 1, 2026	22.61	22.66	22.36	22.43	22.31	-0.75%	13,941,861
Aug 31, 2026	22.42	22.71	22.30	22.60	22.48	-0.96%	18,958,452
Aug 28, 2026	23.19	23.35	22.81	22.82	22.70	-2.44%	24,779,572
Aug 27, 2026	22.75	23.56	22.65	23.39	23.27	2.81%	29,976,858
Aug 26, 2026	22.67	22.99	22.48	22.75	22.63	0.66%	18,717,949
Aug 25, 2026	22.35	22.69	21.95	22.60	22.48	0.09%	19,853,064
Aug 24, 2026	23.00	23.00	22.25	22.58	22.46	-2.17%	26,506,579
Aug 21, 2026	22.80	23.19	22.37	23.08	22.96	0.22%	21,506,608
Aug 20, 2026	23.50	23.66	22.90	23.03	22.91	-1.29%	34,042,590
Aug 19, 2026	24.90	25.00	23.15	23.33	23.21	-8.94%	53,619,402
Aug 18, 2026	25.17	26.26	25.17	25.62	25.48	1.95%	63,054,062
Aug 17, 2026	23.69	26.00	23.60	25.13	25.00	6.08%	65,350,719
Aug 14, 2026	23.73	24.15	23.30	23.69	23.57	-0.80%	33,356,331