HACK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 11.47 | 0.00 | 0.00% | 11.47 | 11.50 | 11.45 | 127,255 |
May 20 2024 | 11.47 | -0.08 | -0.69% | 11.52 | 11.53 | 11.46 | 84,735 |
May 17 2024 | 11.55 | -0.06 | -0.52% | 11.56 | 11.57 | 11.53 | 74,229 |
May 16 2024 | 11.61 | 0.15 | 1.31% | 11.55 | 11.64 | 11.55 | 133,774 |
May 15 2024 | 11.46 | 0.03 | 0.26% | 11.47 | 11.53 | 11.45 | 102,594 |
May 14 2024 | 11.43 | 0.06 | 0.53% | 11.40 | 11.45 | 11.40 | 87,779 |
May 13 2024 | 11.37 | 0.06 | 0.53% | 11.31 | 11.38 | 11.31 | 83,930 |
May 10 2024 | 11.31 | -0.03 | -0.26% | 11.33 | 11.34 | 11.30 | 88,491 |
May 09 2024 | 11.34 | -0.05 | -0.44% | 11.36 | 11.39 | 11.34 | 102,938 |
May 08 2024 | 11.39 | -0.02 | -0.18% | 11.44 | 11.44 | 11.39 | 80,500 |
May 07 2024 | 11.41 | 0.16 | 1.42% | 11.34 | 11.43 | 11.34 | 91,239 |
May 06 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.26 | 11.23 | 124,373 |
May 03 2024 | 11.25 | -0.19 | -1.66% | 11.35 | 11.36 | 11.24 | 124,477 |
May 02 2024 | 11.44 | 0.01 | 0.09% | 11.45 | 11.47 | 11.44 | 53,107 |
May 01 2024 | 11.43 | -0.08 | -0.70% | 11.48 | 11.49 | 11.43 | 129,206 |
Apr 30 2024 | 11.51 | -0.03 | -0.26% | 11.49 | 11.53 | 11.45 | 70,722 |
Apr 29 2024 | 11.54 | 0.16 | 1.41% | 11.51 | 11.55 | 11.49 | 94,605 |
Apr 26 2024 | 11.38 | -0.07 | -0.61% | 11.50 | 11.50 | 11.38 | 165,245 |
Apr 24 2024 | 11.45 | 0.14 | 1.24% | 11.51 | 11.51 | 11.43 | 122,124 |
Apr 23 2024 | 11.31 | 0.00 | 0.00% | 11.35 | 11.35 | 11.28 | 137,261 |
Apr 22 2024 | 11.31 | 0.06 | 0.53% | 11.30 | 11.33 | 11.26 | 93,191 |
Apr 19 2024 | 11.25 | -0.06 | -0.53% | 11.29 | 11.29 | 11.17 | 144,070 |
Apr 18 2024 | 11.31 | -0.13 | -1.14% | 11.34 | 11.35 | 11.29 | 90,081 |
Apr 17 2024 | 11.44 | 0.04 | 0.35% | 11.45 | 11.49 | 11.43 | 85,126 |
Apr 16 2024 | 11.40 | -0.23 | -1.98% | 11.47 | 11.48 | 11.39 | 162,012 |
Apr 15 2024 | 11.63 | -0.14 | -1.19% | 11.70 | 11.70 | 11.63 | 168,246 |
Apr 12 2024 | 11.77 | 0.08 | 0.68% | 11.71 | 11.81 | 11.71 | 208,551 |
Apr 11 2024 | 11.69 | 0.08 | 0.69% | 11.64 | 11.70 | 11.64 | 110,801 |
Apr 10 2024 | 11.61 | 0.04 | 0.35% | 11.65 | 11.65 | 11.61 | 62,055 |
Apr 09 2024 | 11.57 | -0.01 | -0.09% | 11.61 | 11.62 | 11.56 | 112,290 |
Apr 08 2024 | 11.58 | 0.05 | 0.43% | 11.60 | 11.65 | 11.58 | 164,926 |
Apr 05 2024 | 11.53 | -0.17 | -1.45% | 11.56 | 11.56 | 11.49 | 119,995 |
Apr 04 2024 | 11.70 | -0.02 | -0.17% | 11.72 | 11.78 | 11.70 | 90,583 |
Apr 03 2024 | 11.72 | -0.18 | -1.51% | 11.80 | 11.83 | 11.71 | 106,993 |
Apr 02 2024 | 11.90 | 0.10 | 0.85% | 11.85 | 11.95 | 11.85 | 125,046 |
Mar 28 2024 | 11.80 | -0.07 | -0.59% | 11.84 | 11.85 | 11.77 | 146,004 |
Mar 27 2024 | 11.87 | 0.07 | 0.59% | 11.80 | 11.89 | 11.80 | 129,667 |
Mar 26 2024 | 11.80 | -0.03 | -0.25% | 11.83 | 11.83 | 11.76 | 137,136 |
Mar 25 2024 | 11.83 | -0.14 | -1.17% | 11.89 | 11.89 | 11.81 | 220,662 |
Mar 22 2024 | 11.97 | 0.19 | 1.61% | 11.88 | 11.97 | 11.87 | 93,979 |
Mar 21 2024 | 11.78 | 0.07 | 0.60% | 11.77 | 11.86 | 11.75 | 91,840 |
Mar 20 2024 | 11.71 | -0.07 | -0.59% | 11.77 | 11.77 | 11.70 | 91,413 |
Mar 19 2024 | 11.78 | 0.02 | 0.17% | 11.75 | 11.78 | 11.70 | 187,208 |
Mar 18 2024 | 11.76 | -0.19 | -1.59% | 11.90 | 11.90 | 11.74 | 100,653 |
Mar 15 2024 | 11.95 | -0.04 | -0.33% | 11.90 | 11.98 | 11.90 | 91,648 |
Mar 14 2024 | 11.99 | -0.01 | -0.08% | 11.98 | 11.99 | 11.93 | 127,852 |
Mar 13 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.05 | 11.97 | 109,295 |
Mar 12 2024 | 12.00 | 0.13 | 1.10% | 11.96 | 12.01 | 11.94 | 106,887 |
Mar 11 2024 | 11.87 | -0.09 | -0.75% | 11.89 | 11.90 | 11.85 | 153,043 |
Mar 08 2024 | 11.96 | 0.08 | 0.67% | 11.94 | 12.00 | 11.94 | 157,922 |
Mar 07 2024 | 11.88 | -0.34 | -2.78% | 12.03 | 12.03 | 11.86 | 209,288 |
Mar 06 2024 | 12.22 | 0.04 | 0.33% | 12.23 | 12.28 | 12.21 | 95,006 |
Mar 05 2024 | 12.18 | 0.02 | 0.16% | 12.17 | 12.22 | 12.15 | 82,867 |
Mar 04 2024 | 12.16 | 0.03 | 0.25% | 12.19 | 12.19 | 12.14 | 93,884 |
Mar 01 2024 | 12.13 | 0.02 | 0.17% | 12.19 | 12.19 | 12.12 | 143,142 |
Feb 29 2024 | 12.11 | 0.09 | 0.75% | 12.05 | 12.14 | 12.05 | 223,336 |
Feb 28 2024 | 12.02 | 0.10 | 0.84% | 11.96 | 12.04 | 11.96 | 121,762 |
Feb 27 2024 | 11.92 | 0.19 | 1.62% | 11.94 | 11.96 | 11.90 | 206,521 |
Feb 26 2024 | 11.73 | 0.09 | 0.77% | 11.73 | 11.79 | 11.72 | 227,560 |
Feb 23 2024 | 11.64 | 0.08 | 0.69% | 11.63 | 11.70 | 11.62 | 132,845 |
Feb 22 2024 | 11.56 | -0.02 | -0.17% | 11.50 | 11.58 | 11.45 | 194,210 |