Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HIK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1,958.00 | -36.00 | -1.81% | 2,004.00 | 2,004.00 | 1,958.00 | 199,146 |
| Jun 13 2024 | 1,994.00 | -16.00 | -0.80% | 2,010.00 | 2,014.00 | 1,978.00 | 179,333 |
| Jun 12 2024 | 2,010.00 | 37.00 | 1.88% | 1,995.00 | 2,018.00 | 1,985.00 | 304,405 |
| Jun 11 2024 | 1,973.00 | 43.00 | 2.23% | 1,958.00 | 2,006.00 | 1,958.00 | 360,417 |
| Jun 10 2024 | 1,930.00 | -19.00 | -0.97% | 1,942.00 | 1,952.00 | 1,913.00 | 175,673 |
| Jun 07 2024 | 1,949.00 | -24.00 | -1.22% | 1,972.00 | 1,982.00 | 1,949.00 | 236,597 |
| Jun 06 2024 | 1,973.00 | -3.00 | -0.15% | 1,968.00 | 1,976.00 | 1,946.00 | 213,548 |
| Jun 05 2024 | 1,976.00 | -8.00 | -0.40% | 1,988.00 | 2,008.00 | 1,975.00 | 320,446 |
| Jun 04 2024 | 1,984.00 | 25.00 | 1.28% | 1,958.00 | 1,988.00 | 1,950.00 | 277,846 |
| Jun 03 2024 | 1,959.00 | 29.00 | 1.50% | 1,947.00 | 1,970.00 | 1,926.00 | 281,936 |
| May 31 2024 | 1,930.00 | 17.00 | 0.89% | 1,922.00 | 1,936.00 | 1,904.00 | 1,597,912 |
| May 30 2024 | 1,913.00 | 6.00 | 0.31% | 1,890.00 | 1,923.00 | 1,890.00 | 325,325 |
| May 29 2024 | 1,907.00 | 2.00 | 0.10% | 1,916.00 | 1,927.00 | 1,898.00 | 289,512 |
| May 28 2024 | 1,905.00 | -53.00 | -2.71% | 1,969.00 | 1,972.00 | 1,905.00 | 253,040 |
| May 24 2024 | 1,958.00 | -1.00 | -0.05% | 1,942.00 | 1,958.00 | 1,938.00 | 159,271 |
| May 23 2024 | 1,959.00 | 20.00 | 1.03% | 1,940.00 | 1,971.00 | 1,940.00 | 259,476 |
| May 22 2024 | 1,939.00 | 7.00 | 0.36% | 1,926.00 | 1,948.00 | 1,904.00 | 267,921 |
| May 21 2024 | 1,932.00 | -41.00 | -2.08% | 1,967.00 | 1,973.00 | 1,926.00 | 281,093 |
| May 20 2024 | 1,973.00 | -5.00 | -0.25% | 1,984.00 | 1,984.00 | 1,962.00 | 116,696 |
| May 17 2024 | 1,978.00 | -5.00 | -0.25% | 1,983.00 | 1,991.00 | 1,971.00 | 219,721 |
| May 16 2024 | 1,983.00 | -45.00 | -2.22% | 2,030.00 | 2,034.00 | 1,980.00 | 233,263 |
| May 15 2024 | 2,028.00 | 26.00 | 1.30% | 2,014.00 | 2,036.00 | 2,010.00 | 238,646 |
| May 14 2024 | 2,002.00 | -10.00 | -0.50% | 2,014.00 | 2,024.00 | 1,994.00 | 178,227 |
| May 13 2024 | 2,012.00 | 18.00 | 0.90% | 1,991.00 | 2,012.00 | 1,969.00 | 306,734 |
| May 10 2024 | 1,994.00 | 13.00 | 0.66% | 1,987.00 | 2,008.00 | 1,979.00 | 215,580 |
| May 09 2024 | 1,981.00 | 8.00 | 0.41% | 1,967.00 | 1,989.00 | 1,966.00 | 427,674 |
| May 08 2024 | 1,973.00 | 17.00 | 0.87% | 1,963.00 | 1,994.00 | 1,959.00 | 311,667 |
| May 07 2024 | 1,956.00 | -4.00 | -0.20% | 1,994.00 | 2,000.00 | 1,956.00 | 330,344 |
| May 03 2024 | 1,960.00 | 35.00 | 1.82% | 1,937.00 | 1,977.00 | 1,931.00 | 318,030 |
| May 02 2024 | 1,925.00 | -10.00 | -0.52% | 1,938.00 | 1,942.00 | 1,924.00 | 300,009 |
| May 01 2024 | 1,935.00 | 11.00 | 0.57% | 1,902.00 | 1,935.00 | 1,902.00 | 230,275 |
| Apr 30 2024 | 1,924.00 | -6.00 | -0.31% | 1,937.00 | 1,947.00 | 1,916.00 | 384,704 |
| Apr 29 2024 | 1,930.00 | 17.00 | 0.89% | 1,921.00 | 1,930.00 | 1,901.00 | 344,047 |
| Apr 26 2024 | 1,913.00 | 59.00 | 3.18% | 1,861.00 | 1,920.00 | 1,861.00 | 461,967 |
| Apr 25 2024 | 1,854.00 | 41.00 | 2.26% | 1,750.00 | 1,882.00 | 1,750.00 | 697,872 |
| Apr 24 2024 | 1,813.00 | -6.00 | -0.33% | 1,818.00 | 1,838.00 | 1,804.00 | 332,144 |
| Apr 23 2024 | 1,819.00 | 1.00 | 0.06% | 1,825.00 | 1,832.00 | 1,813.00 | 353,417 |
| Apr 22 2024 | 1,818.00 | 19.00 | 1.06% | 1,825.00 | 1,830.00 | 1,817.00 | 379,331 |
| Apr 19 2024 | 1,799.00 | 10.00 | 0.56% | 1,786.00 | 1,807.00 | 1,763.00 | 375,173 |
| Apr 18 2024 | 1,789.00 | 15.00 | 0.85% | 1,792.00 | 1,801.00 | 1,769.00 | 995,305 |
| Apr 17 2024 | 1,774.00 | -12.00 | -0.67% | 1,774.00 | 1,792.00 | 1,762.00 | 306,709 |
| Apr 16 2024 | 1,786.00 | -21.00 | -1.16% | 1,793.00 | 1,797.00 | 1,760.00 | 755,025 |
| Apr 15 2024 | 1,807.00 | 4.00 | 0.22% | 1,798.00 | 1,814.00 | 1,796.00 | 244,646 |
| Apr 12 2024 | 1,803.00 | -14.00 | -0.77% | 1,825.00 | 1,835.00 | 1,801.00 | 212,270 |
| Apr 11 2024 | 1,817.00 | 29.00 | 1.62% | 1,772.00 | 1,818.00 | 1,772.00 | 372,617 |
| Apr 10 2024 | 1,788.00 | -29.00 | -1.60% | 1,813.00 | 1,822.00 | 1,786.00 | 348,683 |
| Apr 09 2024 | 1,817.00 | -22.00 | -1.20% | 1,841.00 | 1,841.00 | 1,816.00 | 292,525 |
| Apr 08 2024 | 1,839.00 | -24.00 | -1.29% | 1,835.00 | 1,853.00 | 1,834.00 | 226,054 |
| Apr 05 2024 | 1,863.00 | -8.00 | -0.43% | 1,858.00 | 1,864.00 | 1,839.00 | 386,141 |
| Apr 04 2024 | 1,871.00 | 2.00 | 0.11% | 1,824.00 | 1,879.00 | 1,814.00 | 438,270 |
| Apr 03 2024 | 1,869.00 | -11.00 | -0.59% | 1,866.00 | 1,871.00 | 1,844.00 | 346,950 |
| Apr 02 2024 | 1,880.00 | -38.50 | -2.01% | 1,906.00 | 1,906.00 | 1,869.00 | 663,564 |
| Mar 28 2024 | 1,918.50 | 38.00 | 2.02% | 1,903.00 | 1,937.50 | 1,887.50 | 427,487 |
| Mar 27 2024 | 1,880.50 | 16.00 | 0.86% | 1,865.50 | 1,880.50 | 1,855.00 | 255,561 |
| Mar 26 2024 | 1,864.50 | -18.50 | -0.98% | 1,893.50 | 1,898.00 | 1,857.50 | 364,917 |
| Mar 25 2024 | 1,883.00 | -32.50 | -1.70% | 1,914.50 | 1,916.50 | 1,880.50 | 720,526 |
| Mar 22 2024 | 1,915.50 | 42.00 | 2.24% | 1,879.50 | 1,919.00 | 1,879.50 | 614,166 |
| Mar 21 2024 | 1,873.50 | -74.50 | -3.82% | 1,929.00 | 1,936.00 | 1,823.50 | 749,041 |
| Mar 20 2024 | 1,948.00 | 35.00 | 1.83% | 1,920.00 | 1,963.00 | 1,920.00 | 518,329 |
| Mar 19 2024 | 1,913.00 | 30.00 | 1.59% | 1,882.00 | 1,913.00 | 1,881.00 | 716,787 |
| Mar 18 2024 | 1,883.00 | 36.00 | 1.95% | 1,846.50 | 1,885.50 | 1,841.50 | 400,711 |
