Register for real-time alerts, custom portfolio, and market movers
HCKT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 22.31 | 0.17 | 0.77% | 22.20 | 22.40 | 22.12 | 69,620 |
| May 03 2024 | 22.14 | 0.18 | 0.82% | 22.10 | 22.29 | 22.03 | 81,608 |
| May 02 2024 | 21.96 | 0.07 | 0.32% | 22.04 | 22.07 | 21.81 | 88,573 |
| May 01 2024 | 21.89 | 0.20 | 0.92% | 21.80 | 22.195 | 21.755 | 76,497 |
| Apr 30 2024 | 21.69 | -0.43 | -1.94% | 22.01 | 22.085 | 21.69 | 114,293 |
| Apr 29 2024 | 22.12 | 0.17 | 0.77% | 22.00 | 22.16 | 21.99 | 70,714 |
| Apr 26 2024 | 21.95 | 0.07 | 0.32% | 21.93 | 22.02 | 21.79 | 67,375 |
| Apr 25 2024 | 21.88 | -0.45 | -2.02% | 22.22 | 22.23 | 21.78 | 101,446 |
| Apr 24 2024 | 22.33 | -0.14 | -0.62% | 22.51 | 22.51 | 22.19 | 67,505 |
| Apr 23 2024 | 22.47 | -0.03 | -0.13% | 22.51 | 22.71 | 22.423 | 66,322 |
| Apr 22 2024 | 22.50 | -0.10 | -0.44% | 22.63 | 22.88 | 22.41 | 101,419 |
| Apr 19 2024 | 22.60 | 0.13 | 0.58% | 22.52 | 22.65 | 22.39 | 102,277 |
| Apr 18 2024 | 22.47 | 0.03 | 0.13% | 22.47 | 22.74 | 22.38 | 140,141 |
| Apr 17 2024 | 22.44 | 0.01 | 0.04% | 22.60 | 22.73 | 22.22 | 116,593 |
| Apr 16 2024 | 22.43 | 0.02 | 0.09% | 22.33 | 22.46 | 22.23 | 100,722 |
| Apr 15 2024 | 22.41 | -0.30 | -1.32% | 22.74 | 22.79 | 22.27 | 69,678 |
| Apr 12 2024 | 22.71 | -0.48 | -2.07% | 23.18 | 23.19 | 22.71 | 56,401 |
| Apr 11 2024 | 23.19 | 0.28 | 1.22% | 22.96 | 23.24 | 22.96 | 73,859 |
| Apr 10 2024 | 22.91 | -0.50 | -2.14% | 23.02 | 23.19 | 22.68 | 87,158 |
| Apr 09 2024 | 23.41 | 0.17 | 0.73% | 23.31 | 23.41 | 23.19 | 74,877 |
| Apr 08 2024 | 23.24 | -0.08 | -0.34% | 23.37 | 23.46 | 23.23 | 86,290 |
| Apr 05 2024 | 23.32 | -0.29 | -1.23% | 23.58 | 23.58 | 23.275 | 52,868 |
| Apr 04 2024 | 23.61 | -0.03 | -0.13% | 23.84 | 23.88 | 23.59 | 99,287 |
| Apr 03 2024 | 23.64 | -0.02 | -0.08% | 23.59 | 23.815 | 23.485 | 75,148 |
| Apr 02 2024 | 23.66 | -0.52 | -2.15% | 24.11 | 24.19 | 23.55 | 80,105 |
| Apr 01 2024 | 24.18 | -0.12 | -0.49% | 24.30 | 24.345 | 24.06 | 76,501 |
| Mar 28 2024 | 24.30 | 0.31 | 1.29% | 24.09 | 24.41 | 24.08 | 137,104 |
| Mar 27 2024 | 23.99 | 0.07 | 0.29% | 24.12 | 24.12 | 23.93 | 92,560 |
| Mar 26 2024 | 23.92 | -0.26 | -1.08% | 24.20 | 24.23 | 23.89 | 76,642 |
| Mar 25 2024 | 24.18 | 0.12 | 0.50% | 24.24 | 24.40 | 23.86 | 91,200 |
| Mar 22 2024 | 24.06 | -0.36 | -1.47% | 24.49 | 24.53 | 24.01 | 68,144 |
| Mar 21 2024 | 24.42 | -0.13 | -0.53% | 24.65 | 24.65 | 24.35 | 96,481 |
| Mar 20 2024 | 24.55 | 0.27 | 1.11% | 24.19 | 24.57 | 24.00 | 113,136 |
| Mar 19 2024 | 24.28 | 0.44 | 1.85% | 23.92 | 24.33 | 23.79 | 80,289 |
| Mar 18 2024 | 23.84 | -0.34 | -1.41% | 24.16 | 24.2399 | 23.83 | 86,885 |
| Mar 15 2024 | 24.18 | 0.10 | 0.42% | 23.94 | 24.355 | 23.85 | 168,632 |
| Mar 14 2024 | 24.08 | -0.38 | -1.55% | 24.35 | 24.39 | 23.78 | 73,639 |
| Mar 13 2024 | 24.46 | -0.36 | -1.45% | 24.86 | 24.9199 | 24.39 | 65,617 |
| Mar 12 2024 | 24.82 | 0.03 | 0.12% | 24.67 | 24.87 | 24.5454 | 63,670 |
| Mar 11 2024 | 24.79 | 0.09 | 0.36% | 24.67 | 24.79 | 24.42 | 51,464 |
| Mar 08 2024 | 24.70 | 0.05 | 0.20% | 24.88 | 25.12 | 24.63 | 60,777 |
| Mar 07 2024 | 24.65 | 0.01 | 0.04% | 24.86 | 24.86 | 24.53 | 58,054 |
| Mar 06 2024 | 24.64 | -0.05 | -0.20% | 24.83 | 24.93 | 24.58 | 72,928 |
| Mar 05 2024 | 24.69 | -0.32 | -1.28% | 24.84 | 24.92 | 24.59 | 88,547 |
| Mar 04 2024 | 25.01 | 0.05 | 0.20% | 24.96 | 25.23 | 24.88 | 71,048 |
| Mar 01 2024 | 24.96 | 0.24 | 0.97% | 24.71 | 25.102 | 24.51 | 105,671 |
| Feb 29 2024 | 24.72 | -0.27 | -1.08% | 25.00 | 25.26 | 24.51 | 180,035 |
| Feb 28 2024 | 24.99 | -0.09 | -0.36% | 24.90 | 25.01 | 24.55 | 85,883 |
| Feb 27 2024 | 25.08 | -0.05 | -0.20% | 25.19 | 25.46 | 24.98 | 90,842 |
| Feb 26 2024 | 25.13 | 0.71 | 2.91% | 24.37 | 25.20 | 24.24 | 119,870 |
| Feb 23 2024 | 24.42 | 0.08 | 0.33% | 24.52 | 24.69 | 24.22 | 97,970 |
| Feb 22 2024 | 24.34 | -0.71 | -2.83% | 25.04 | 25.38 | 24.30 | 148,752 |
| Feb 21 2024 | 25.05 | 2.13 | 9.29% | 25.00 | 26.69 | 23.76 | 304,412 |
| Feb 20 2024 | 22.92 | -0.44 | -1.88% | 23.12 | 23.35 | 22.87 | 104,183 |
| Feb 16 2024 | 23.36 | -0.49 | -2.05% | 23.80 | 23.8833 | 23.35 | 82,576 |
| Feb 15 2024 | 23.85 | 0.45 | 1.92% | 23.58 | 23.95 | 23.53 | 127,585 |
| Feb 14 2024 | 23.40 | 0.48 | 2.09% | 23.35 | 23.42 | 23.04 | 132,663 |
| Feb 13 2024 | 22.92 | -1.16 | -4.82% | 23.53 | 23.64 | 22.79 | 124,484 |
| Feb 12 2024 | 24.08 | 0.72 | 3.08% | 23.48 | 24.19 | 23.465 | 105,516 |
| Feb 09 2024 | 23.36 | 0.26 | 1.13% | 23.07 | 23.44 | 23.04 | 88,871 |
| Feb 08 2024 | 23.10 | 0.66 | 2.94% | 22.44 | 23.10 | 22.40 | 69,886 |
| Feb 07 2024 | 22.44 | -0.47 | -2.05% | 22.90 | 23.16 | 22.405 | 59,200 |
