Hakers Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.60	17.30	16.50	17.05	17.05	2.71%	81,730
May 28, 2026	16.70	16.70	16.50	16.60	16.60	-1.19%	34,367
May 27, 2026	16.85	16.90	16.70	16.80	16.80	-1.75%	42,355
May 26, 2026	16.90	17.10	16.70	17.10	17.10	-	63,815
May 25, 2026	17.00	17.10	16.70	17.10	17.10	-0.29%	77,790
May 22, 2026	16.90	17.15	16.90	17.15	17.15	0.88%	66,995
May 21, 2026	16.55	17.15	16.55	17.00	17.00	1.19%	69,717
May 20, 2026	16.50	17.00	16.20	16.80	16.80	-0.59%	71,313
May 19, 2026	17.00	17.15	16.70	16.90	16.90	-	82,276
May 18, 2026	17.40	17.45	16.75	16.90	16.90	-2.87%	106,433
May 15, 2026	18.00	18.20	16.95	17.40	17.40	1.75%	826,219
May 14, 2026	17.10	17.10	17.10	17.10	17.10	9.97%	244,346
May 13, 2026	15.55	15.55	15.55	15.55	15.55	9.89%	75,323
May 12, 2026	14.15	14.20	14.15	14.15	14.15	0.35%	25,855
May 11, 2026	14.20	14.20	14.05	14.10	14.10	-0.35%	38,209
May 8, 2026	14.20	14.20	14.15	14.15	14.15	-	60,400
May 7, 2026	14.30	14.30	14.00	14.15	14.15	-1.39%	51,291
May 6, 2026	14.20	14.35	14.00	14.35	14.35	1.41%	120,310
May 5, 2026	14.20	14.20	14.15	14.15	14.15	-0.70%	78,341
May 4, 2026	14.35	14.35	14.20	14.25	14.25	-0.35%	13,203
Apr 30, 2026	14.40	14.40	14.30	14.30	14.30	-0.69%	23,414
Apr 29, 2026	14.50	14.50	14.40	14.40	14.40	-0.35%	8,334
Apr 28, 2026	14.50	14.50	14.45	14.45	14.45	-0.34%	41,423
Apr 27, 2026	14.55	14.60	14.50	14.50	14.50	-1.02%	48,061
Apr 24, 2026	14.85	14.85	14.50	14.65	14.65	-1.01%	36,641
Apr 23, 2026	15.00	15.00	14.50	14.80	14.80	-	49,780
Apr 22, 2026	15.00	15.00	14.60	14.80	14.80	-1.00%	67,203
Apr 21, 2026	14.95	15.10	14.90	14.95	14.95	-0.99%	29,128
Apr 20, 2026	15.20	15.20	14.85	15.10	15.10	0.33%	86,014
Apr 17, 2026	15.20	15.20	15.05	15.05	15.05	-0.66%	43,343
Apr 16, 2026	15.35	15.35	15.15	15.15	15.15	-0.33%	37,421
Apr 15, 2026	15.50	15.50	15.15	15.20	15.20	-	30,290
Apr 14, 2026	15.25	15.25	15.15	15.20	15.20	-0.65%	37,253
Apr 13, 2026	15.30	15.30	15.10	15.30	15.30	-0.65%	34,006
Apr 10, 2026	15.45	15.45	15.35	15.40	15.40	0.33%	9,057
Apr 9, 2026	15.55	15.55	15.35	15.35	15.35	-0.97%	35,043
Apr 8, 2026	15.60	15.65	15.30	15.50	15.50	1.31%	65,000
Apr 7, 2026	15.70	15.70	15.30	15.30	15.30	-2.24%	10,000
Apr 2, 2026	15.65	15.65	15.65	15.65	15.65	0.97%	1,000
Apr 1, 2026	15.40	15.60	15.40	15.50	15.50	-0.32%	11,002
Mar 31, 2026	15.55	15.55	15.35	15.55	15.55	-	3,383
Mar 30, 2026	15.45	15.55	15.40	15.55	15.55	0.65%	17,333
Mar 27, 2026	15.60	15.65	15.25	15.45	15.45	0.32%	18,099
Mar 26, 2026	15.30	15.40	15.30	15.40	15.40	1.32%	15,288
Mar 25, 2026	15.25	15.40	15.20	15.20	15.20	-0.33%	8,081
Mar 24, 2026	15.30	15.30	15.00	15.25	15.25	0.33%	24,044
Mar 23, 2026	15.35	15.35	15.10	15.20	15.20	-0.33%	22,000
Mar 20, 2026	15.25	15.50	15.15	15.25	15.25	-	33,174
Mar 19, 2026	15.35	15.45	15.25	15.25	15.25	-0.97%	15,033
Mar 18, 2026	15.45	15.45	15.00	15.40	15.40	0.65%	29,090