Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HINKF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 104.00 | 1.29 | 1.26% | 104.8625 | 104.8625 | 104.00 | 1,454 |
| May 17 2024 | 102.71 | 0.00 | 0.00% | 102.71 | 102.71 | 102.71 | 0 |
| May 16 2024 | 102.71 | 0.00 | 0.00% | 102.71 | 102.71 | 102.71 | 0 |
| May 15 2024 | 102.71 | 1.17 | 1.15% | 102.0695 | 102.71 | 102.0695 | 3,144 |
| May 14 2024 | 101.54 | 0.00 | 0.00% | 101.54 | 101.54 | 101.54 | 0 |
| May 13 2024 | 101.54 | 0.00 | 0.00% | 101.54 | 101.54 | 101.54 | 0 |
| May 10 2024 | 101.54 | 3.37 | 3.43% | 101.0646 | 101.54 | 101.0646 | 1,743 |
| May 09 2024 | 98.17 | 0.00 | 0.00% | 98.17 | 98.17 | 98.17 | 0 |
| May 08 2024 | 98.17 | 0.00 | 0.00% | 98.17 | 98.17 | 98.17 | 0 |
| May 07 2024 | 98.17 | 1.92 | 1.99% | 96.55 | 98.17 | 95.80 | 857 |
| May 06 2024 | 96.25 | -1.92 | -1.96% | 96.25 | 96.25 | 96.25 | 1,566 |
| May 03 2024 | 98.17 | 0.00 | 0.00% | 98.17 | 98.17 | 98.17 | 0 |
| May 02 2024 | 98.17 | -1.43 | -1.44% | 98.17 | 98.17 | 98.17 | 24,919 |
| May 01 2024 | 99.60 | 0.00 | 0.00% | 99.60 | 99.60 | 99.60 | 0 |
| Apr 30 2024 | 99.60 | 0.00 | 0.00% | 99.60 | 99.60 | 99.60 | 484 |
| Apr 29 2024 | 99.60 | 0.00 | 0.00% | 99.60 | 99.60 | 99.60 | 0 |
| Apr 26 2024 | 99.60 | 0.99 | 1.01% | 97.845 | 99.60 | 97.845 | 1,219 |
| Apr 25 2024 | 98.6082 | 0.88 | 0.90% | 97.00 | 98.6082 | 97.00 | 2,332 |
| Apr 24 2024 | 97.73 | 0.92 | 0.95% | 97.73 | 97.73 | 97.73 | 1,007 |
| Apr 23 2024 | 96.81 | 1.96 | 2.07% | 96.805 | 96.81 | 96.805 | 2,481 |
| Apr 22 2024 | 94.85 | -0.20 | -0.21% | 96.61 | 96.61 | 94.85 | 2,532 |
| Apr 19 2024 | 95.05 | 1.95 | 2.09% | 96.25 | 96.25 | 95.05 | 508 |
| Apr 18 2024 | 93.10 | 1.66 | 1.81% | 93.10 | 93.10 | 93.10 | 337 |
| Apr 17 2024 | 91.443 | 0.00 | 0.00% | 91.443 | 91.443 | 91.443 | 0 |
| Apr 16 2024 | 91.443 | -1.75 | -1.87% | 92.28 | 92.28 | 91.443 | 3,844 |
| Apr 15 2024 | 93.1899 | 0.00 | 0.00% | 93.1899 | 93.1899 | 93.1899 | 0 |
| Apr 12 2024 | 93.1899 | -1.15 | -1.22% | 93.1899 | 93.1899 | 93.1899 | 562 |
| Apr 11 2024 | 94.34 | 0.14 | 0.15% | 94.34 | 94.34 | 94.34 | 7,128 |
| Apr 10 2024 | 94.20 | -1.15 | -1.21% | 94.5375 | 94.5375 | 94.20 | 1,510 |
| Apr 09 2024 | 95.3542 | 2.05 | 2.20% | 95.42 | 95.42 | 95.3542 | 1,152 |
| Apr 08 2024 | 93.30 | -1.12 | -1.18% | 94.05 | 94.215 | 93.30 | 2,996 |
| Apr 05 2024 | 94.415 | -1.38 | -1.44% | 94.415 | 94.415 | 94.415 | 352 |
| Apr 04 2024 | 95.7928 | 0.00 | 0.00% | 95.7928 | 95.7928 | 95.7928 | 0 |
| Apr 03 2024 | 95.7928 | -2.91 | -2.95% | 95.65 | 95.7928 | 95.65 | 490 |
| Apr 02 2024 | 98.70 | 0.00 | 0.00% | 98.70 | 98.70 | 98.70 | 0 |
| Apr 01 2024 | 98.70 | 1.75 | 1.81% | 98.70 | 98.70 | 98.70 | 225 |
| Mar 28 2024 | 96.95 | 1.50 | 1.57% | 96.95 | 96.95 | 96.95 | 503 |
| Mar 27 2024 | 95.45 | 0.00 | 0.00% | 95.45 | 95.45 | 95.45 | 0 |
| Mar 26 2024 | 95.45 | 1.05 | 1.11% | 95.95 | 95.95 | 95.45 | 1,070 |
| Mar 25 2024 | 94.40 | 0.99 | 1.06% | 94.11 | 94.40 | 94.11 | 755 |
| Mar 22 2024 | 93.414 | 1.80 | 1.96% | 91.88 | 93.74 | 91.88 | 1,069 |
| Mar 21 2024 | 91.615 | 0.52 | 0.57% | 91.615 | 91.615 | 91.615 | 406 |
| Mar 20 2024 | 91.0999 | -1.15 | -1.25% | 91.0999 | 91.0999 | 91.0999 | 761 |
| Mar 19 2024 | 92.25 | 1.00 | 1.10% | 92.25 | 92.25 | 92.25 | 251 |
| Mar 18 2024 | 91.25 | -1.50 | -1.62% | 92.75 | 92.75 | 91.25 | 2,381 |
| Mar 15 2024 | 92.75 | -1.50 | -1.59% | 92.84 | 92.84 | 92.75 | 716 |
| Mar 14 2024 | 94.25 | 0.00 | 0.00% | 94.25 | 94.25 | 94.25 | 0 |
| Mar 13 2024 | 94.25 | 0.09 | 0.10% | 94.25 | 94.25 | 94.25 | 339 |
| Mar 12 2024 | 94.16 | 0.00 | 0.00% | 94.16 | 94.16 | 94.16 | 0 |
| Mar 11 2024 | 94.16 | -1.11 | -1.17% | 94.16 | 94.16 | 94.16 | 183 |
| Mar 08 2024 | 95.27 | 0.71 | 0.75% | 95.11 | 95.27 | 94.88 | 1,785 |
| Mar 07 2024 | 94.5625 | 0.91 | 0.97% | 94.5625 | 94.5625 | 94.5625 | 221 |
| Mar 06 2024 | 93.6572 | 0.00 | 0.00% | 93.6572 | 93.6572 | 93.6572 | 0 |
| Mar 05 2024 | 93.6572 | -0.05 | -0.06% | 93.6572 | 93.6572 | 93.6572 | 1,396 |
| Mar 04 2024 | 93.71 | 2.07 | 2.26% | 93.2875 | 93.71 | 93.2875 | 408 |
| Mar 01 2024 | 91.64 | -1.80 | -1.93% | 91.64 | 91.64 | 91.64 | 214 |
| Feb 29 2024 | 93.44 | 0.00 | 0.00% | 93.44 | 93.44 | 93.44 | 0 |
| Feb 28 2024 | 93.44 | -1.25 | -1.32% | 93.44 | 93.44 | 93.44 | 484 |
| Feb 27 2024 | 94.6899 | 0.00 | 0.00% | 94.6899 | 94.6899 | 94.6899 | 0 |
| Feb 26 2024 | 94.6899 | 0.00 | 0.00% | 94.6899 | 94.6899 | 94.6899 | 0 |
| Feb 23 2024 | 94.6899 | 0.00 | 0.00% | 94.6899 | 94.6899 | 94.6899 | 0 |
| Feb 22 2024 | 94.6899 | 0.00 | 0.00% | 94.6899 | 94.6899 | 94.6899 | 0 |
| Feb 21 2024 | 94.6899 | 0.00 | 0.00% | 94.6899 | 94.6899 | 94.6899 | 0 |
