Hakers Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	15.45	15.60	15.25	15.55	-	1.30%	21,000
Oct 1, 2026	15.45	15.45	15.35	15.35	15.35	-0.32%	5,000
Sep 30, 2026	15.30	15.45	15.25	15.40	15.40	-	30,385
Sep 29, 2026	15.50	15.55	15.25	15.40	15.40	-0.65%	31,202
Sep 24, 2026	15.55	15.55	15.30	15.50	15.50	-0.32%	20,001
Sep 23, 2026	15.40	15.60	15.30	15.55	15.55	-	54,077
Sep 22, 2026	15.50	15.60	15.40	15.55	15.55	0.32%	30,280
Sep 21, 2026	15.50	15.60	15.35	15.50	15.50	-0.64%	47,130
Sep 18, 2026	15.50	15.60	15.45	15.60	15.60	-	7,209
Sep 17, 2026	15.70	15.70	15.60	15.60	15.60	-0.32%	17,602
Sep 16, 2026	15.40	15.65	15.40	15.65	15.65	-0.63%	22,226
Sep 15, 2026	15.80	15.80	15.50	15.75	15.75	1.29%	20,490
Sep 14, 2026	15.40	15.60	15.35	15.55	15.55	0.97%	10,021
Sep 11, 2026	15.75	15.75	15.35	15.40	15.40	-1.60%	26,000
Sep 10, 2026	15.50	15.70	15.35	15.65	15.65	0.97%	27,081
Sep 9, 2026	15.60	15.60	15.45	15.50	15.50	-0.96%	23,021
Sep 8, 2026	15.70	15.70	15.50	15.65	15.65	-	21,155
Sep 7, 2026	15.70	15.70	15.60	15.65	15.65	-1.57%	18,552
Sep 4, 2026	15.90	15.90	15.55	15.90	15.90	1.92%	12,358
Sep 3, 2026	15.85	15.85	15.60	15.60	15.60	-1.58%	5,158
Sep 2, 2026	15.65	15.85	15.55	15.85	15.85	0.32%	27,236
Sep 1, 2026	15.75	15.90	15.75	15.80	15.80	0.32%	11,299
Aug 31, 2026	15.75	15.75	15.65	15.75	15.75	0.32%	11,000
Aug 28, 2026	15.75	15.80	15.65	15.70	15.70	-	17,125
Aug 27, 2026	15.70	15.85	15.65	15.70	15.70	-	37,269
Aug 26, 2026	15.65	15.70	15.60	15.70	15.70	0.32%	10,090
Aug 25, 2026	15.70	15.70	15.65	15.65	15.65	-0.32%	19,130
Aug 24, 2026	15.85	15.95	15.70	15.70	15.70	-0.95%	18,100
Aug 21, 2026	15.85	15.95	15.70	15.85	15.85	0.96%	17,260
Aug 20, 2026	15.75	16.00	15.70	15.70	15.70	0.64%	7,334
Aug 19, 2026	15.90	15.90	15.55	15.60	15.60	-3.11%	42,000
Aug 18, 2026	15.90	16.15	15.80	16.10	16.10	-0.31%	76,089
Aug 17, 2026	16.25	16.30	16.05	16.15	16.15	-	31,180
Aug 14, 2026	16.50	16.60	16.40	16.55	16.15	0.91%	55,158
Aug 13, 2026	16.35	16.75	16.35	16.40	16.00	-0.61%	69,795
Aug 12, 2026	16.25	16.85	16.25	16.50	16.10	3.12%	46,050
Aug 11, 2026	16.15	16.15	16.00	16.00	15.61	-0.62%	11,001
Aug 10, 2026	16.15	16.35	16.10	16.10	15.71	0.94%	24,098
Aug 7, 2026	16.05	16.05	15.85	15.95	15.56	-0.62%	19,000
Aug 6, 2026	16.25	16.25	16.00	16.05	15.66	-1.23%	33,100
Aug 5, 2026	16.15	16.50	16.10	16.25	15.86	0.93%	20,011
Aug 4, 2026	16.20	16.50	16.10	16.10	15.71	3.21%	22,606
Aug 3, 2026	15.35	15.60	15.35	15.60	15.22	0.65%	13,000
Jul 31, 2026	15.60	15.65	15.50	15.50	15.13	0.32%	28,000
Jul 30, 2026	15.50	15.80	15.40	15.45	15.08	0.32%	21,000
Jul 29, 2026	15.50	15.60	15.40	15.40	15.03	-1.28%	24,000
Jul 28, 2026	15.70	15.75	15.50	15.60	15.22	-2.19%	31,000
Jul 27, 2026	15.95	16.20	15.95	15.95	15.56	-0.31%	23,002
Jul 24, 2026	15.80	16.00	15.80	16.00	15.61	1.27%	25,039
Jul 23, 2026	16.10	16.10	15.65	15.80	15.42	-1.25%	24,121