Hakers Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	15.10	15.30	14.95	15.30	15.30	-0.33%	58,377
Mar 16, 2026	15.50	15.50	15.35	15.35	15.35	1.66%	26,222
Mar 13, 2026	15.30	15.30	15.10	15.10	15.10	-1.31%	11,061
Mar 12, 2026	15.20	15.40	15.20	15.30	15.30	0.66%	24,210
Mar 11, 2026	15.15	15.45	15.15	15.20	15.20	0.66%	24,400
Mar 10, 2026	15.20	15.25	14.85	15.10	15.10	2.03%	14,154
Mar 9, 2026	15.00	15.00	14.30	14.80	14.80	-3.58%	75,392
Mar 6, 2026	15.15	15.35	15.15	15.35	15.35	-	18,160
Mar 5, 2026	15.10	15.70	15.10	15.35	15.35	1.66%	15,370
Mar 4, 2026	15.15	15.20	15.00	15.10	15.10	-2.89%	72,226
Mar 3, 2026	15.80	15.80	15.45	15.55	15.55	-1.27%	28,937
Mar 2, 2026	15.90	15.90	15.75	15.75	15.75	-0.32%	35,156
Feb 26, 2026	16.00	16.00	15.80	15.80	15.80	-0.94%	65,293
Feb 25, 2026	16.10	16.10	15.90	15.95	15.95	-1.24%	52,258
Feb 24, 2026	16.30	16.30	15.95	16.15	16.15	-0.31%	43,050