Hikma Pharmaceuticals Plc (H5P)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.840336134454 | 23.8 | 24 | 23.8 | 91 | 23.91160221 | DE |
| 4 | 0.4 | 1.72413793103 | 23.2 | 24 | 23 | 43 | 23.71342282 | DE |
| 12 | 1.4 | 6.30630630631 | 22.2 | 24 | 21 | 63 | 22.65441493 | DE |
| 26 | 2.8 | 13.4615384615 | 20.8 | 25 | 20.2 | 115 | 22.51634718 | DE |
| 52 | -2 | -7.8125 | 25.6 | 25.8 | 19.899999 | 154 | 22.28097312 | DE |
| 156 | -2 | -7.8125 | 25.6 | 25.8 | 19.899999 | 154 | 22.28097312 | DE |
| 260 | -2 | -7.8125 | 25.6 | 25.8 | 19.899999 | 154 | 22.28097312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260760 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1719001560 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1718915160 | 24 | 0.2 | 0.84 | 24 | 24 | 24 | 101 |
| 1718828760 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1718742360 | 23.8 | 0.2 | 0.85 | 23.8 | 23.8 | 23.8 | 80 |
| 1718656020 | 23.6 | 0.2 | 0.85 | 23.6 | 23.6 | 23.6 | 50 |
| 1718396820 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1718310420 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1718224020 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1718137620 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1718051220 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1717792020 | 23.4 | -0.2 | -0.85 | 23.2 | 23.4 | 23.2 | 28 |
| 1717705620 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1717619220 | 23.6 | 0.6 | 2.61 | 23.6 | 23.6 | 23.6 | 10 |
| 1717532820 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1717446420 | 23 | -0.2 | -0.86 | 23.2 | 23.2 | 23 | 27 |
| 1717187220 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1717100820 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1717014420 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1716928020 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1716841620 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1716582420 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1716496020 | 23.2 | -0.4 | -1.69 | 23.2 | 23.2 | 23.2 | 328 |
| 1716409620 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1716323220 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1716236820 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1715977620 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1715891220 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1715804820 | 23.6 | 0.2 | 0.85 | 23.6 | 23.6 | 23.6 | 80 |
| 1715718420 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1715632020 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1715372820 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1715286420 | 23.4 | 0.2 | 0.86 | 23 | 23.4 | 23 | 14 |
| 1715200020 | 23.2 | -0.4 | -1.69 | 23.2 | 23.2 | 23.2 | 10 |
| 1715113620 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1715027220 | 23.6 | 0.6 | 2.61 | 23.6 | 23.6 | 23.6 | 3 |
| 1714768020 | 23 | 0.2 | 0.88 | 23 | 23 | 23 | 5 |
| 1714681560 | 22.8 | 0.2 | 0.88 | 22.8 | 22.8 | 22.8 | 3 |
| 1714508820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1714422420 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 5 |
| 1714163220 | 22.6 | 1 | 4.63 | 22.6 | 22.6 | 22.6 | 120 |
| 1714076820 | 21.6 | 0.6 | 2.86 | 21.6 | 21.6 | 21.6 | 50 |
| 1713990420 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1713904020 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1713817620 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1713558420 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1713472020 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1713385620 | 21 | -0.6 | -2.78 | 21 | 21 | 21 | 150 |
| 1713299160 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1713212760 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1712953560 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1712867160 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1712780760 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1712694360 | 21.6 | -0.2 | -0.92 | 21.6 | 21.6 | 21.6 | 20 |
| 1712607960 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 1 |
| 1712348820 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 40 |
| 1712262360 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1712175960 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1712089560 | 21.8 | -0.2 | -0.91 | 22.2 | 22.4 | 21.8 | 266 |
| 1711605600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1711519200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1711432800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1711346400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
