Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HXCK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.38 | -1.24 | -16.27% | 6.52 | 6.68 | 6.14 | 87,786 |
| May 30 2024 | 7.62 | 0.34 | 4.67% | 7.20 | 7.66 | 7.18 | 32,134 |
| May 29 2024 | 7.28 | -0.56 | -7.14% | 7.68 | 7.78 | 7.16 | 121,202 |
| May 28 2024 | 7.84 | 0.10 | 1.29% | 7.76 | 7.84 | 7.50 | 67,920 |
| May 27 2024 | 7.74 | 0.30 | 4.03% | 7.38 | 7.84 | 7.24 | 136,427 |
| May 24 2024 | 7.44 | 0.50 | 7.20% | 6.94 | 7.46 | 6.88 | 119,872 |
| May 23 2024 | 6.94 | 0.12 | 1.76% | 6.90 | 6.94 | 6.82 | 13,199 |
| May 22 2024 | 6.82 | 0.08 | 1.19% | 6.74 | 6.94 | 6.72 | 31,846 |
| May 21 2024 | 6.74 | -0.14 | -2.03% | 6.88 | 6.88 | 6.72 | 33,623 |
| May 20 2024 | 6.88 | 0.00 | 0.00% | 6.70 | 6.88 | 6.70 | 6,478 |
| May 17 2024 | 6.88 | 0.00 | 0.00% | 6.86 | 6.88 | 6.36 | 18,225 |
| May 16 2024 | 6.88 | 0.12 | 1.78% | 6.84 | 6.88 | 6.76 | 11,307 |
| May 15 2024 | 6.76 | 0.08 | 1.20% | 6.68 | 6.84 | 6.68 | 16,041 |
| May 14 2024 | 6.68 | 0.24 | 3.73% | 6.50 | 6.68 | 6.44 | 36,446 |
| May 13 2024 | 6.44 | -0.06 | -0.92% | 6.42 | 6.50 | 6.30 | 18,548 |
| May 10 2024 | 6.50 | 0.02 | 0.31% | 6.48 | 6.50 | 6.36 | 7,289 |
| May 09 2024 | 6.48 | 0.10 | 1.57% | 6.30 | 6.48 | 6.28 | 9,305 |
| May 08 2024 | 6.38 | 0.00 | 0.00% | 6.38 | 6.38 | 6.30 | 9,290 |
| May 07 2024 | 6.38 | 0.10 | 1.59% | 6.30 | 6.40 | 6.30 | 6,176 |
| May 06 2024 | 6.28 | -0.02 | -0.32% | 6.30 | 6.32 | 6.22 | 14,671 |
| May 03 2024 | 6.30 | 0.02 | 0.32% | 6.22 | 6.30 | 6.16 | 21,002 |
| May 02 2024 | 6.28 | 0.08 | 1.29% | 6.32 | 6.36 | 6.18 | 12,585 |
| Apr 30 2024 | 6.20 | -0.14 | -2.21% | 6.16 | 6.36 | 6.16 | 8,997 |
| Apr 29 2024 | 6.34 | 0.08 | 1.28% | 6.26 | 6.34 | 6.14 | 11,835 |
| Apr 26 2024 | 6.26 | -0.14 | -2.19% | 6.36 | 6.38 | 6.26 | 6,323 |
| Apr 25 2024 | 6.40 | -0.10 | -1.54% | 6.48 | 6.56 | 6.24 | 18,145 |
| Apr 24 2024 | 6.50 | 0.04 | 0.62% | 6.48 | 6.50 | 6.32 | 16,876 |
| Apr 23 2024 | 6.46 | 0.08 | 1.25% | 6.38 | 6.46 | 6.10 | 19,589 |
| Apr 22 2024 | 6.38 | 0.20 | 3.24% | 6.20 | 6.38 | 6.14 | 27,976 |
| Apr 19 2024 | 6.18 | 0.16 | 2.66% | 6.04 | 6.18 | 6.02 | 6,010 |
| Apr 18 2024 | 6.02 | 0.00 | 0.00% | 6.04 | 6.18 | 6.02 | 9,781 |
| Apr 17 2024 | 6.02 | 0.00 | 0.00% | 6.08 | 6.16 | 6.02 | 5,136 |
| Apr 16 2024 | 6.02 | -0.16 | -2.59% | 5.96 | 6.28 | 5.96 | 17,842 |
| Apr 15 2024 | 6.18 | 0.14 | 2.32% | 6.06 | 6.34 | 5.80 | 23,355 |
| Apr 12 2024 | 6.04 | 0.18 | 3.07% | 5.88 | 6.36 | 5.84 | 46,792 |
| Apr 11 2024 | 5.86 | -0.54 | -8.44% | 6.52 | 6.54 | 5.60 | 45,287 |
| Apr 10 2024 | 6.40 | -0.02 | -0.31% | 6.42 | 6.58 | 6.32 | 13,459 |
| Apr 09 2024 | 6.42 | -0.14 | -2.13% | 6.54 | 6.58 | 6.42 | 12,352 |
| Apr 08 2024 | 6.56 | 0.24 | 3.80% | 6.48 | 6.58 | 6.28 | 43,904 |
| Apr 05 2024 | 6.32 | 0.00 | 0.00% | 6.44 | 6.48 | 6.20 | 33,103 |
| Apr 04 2024 | 6.32 | 0.16 | 2.60% | 6.26 | 6.48 | 6.16 | 27,809 |
| Apr 03 2024 | 6.16 | -0.28 | -4.35% | 6.32 | 6.44 | 6.14 | 20,117 |
| Apr 02 2024 | 6.44 | 0.46 | 7.69% | 6.12 | 6.50 | 6.12 | 58,270 |
| Mar 28 2024 | 5.98 | 0.14 | 2.40% | 5.85 | 6.09 | 5.85 | 20,148 |
| Mar 27 2024 | 5.84 | -0.17 | -2.83% | 6.01 | 6.01 | 5.84 | 18,380 |
| Mar 26 2024 | 6.01 | 0.16 | 2.74% | 5.89 | 6.04 | 5.77 | 38,973 |
| Mar 25 2024 | 5.85 | 0.21 | 3.72% | 5.60 | 5.89 | 5.57 | 12,140 |
| Mar 22 2024 | 5.64 | -0.09 | -1.57% | 5.55 | 5.74 | 5.50 | 11,400 |
| Mar 21 2024 | 5.73 | 0.26 | 4.75% | 5.64 | 5.81 | 5.40 | 48,046 |
| Mar 20 2024 | 5.47 | -0.33 | -5.69% | 5.89 | 5.89 | 5.45 | 22,371 |
| Mar 19 2024 | 5.80 | 0.15 | 2.65% | 5.74 | 5.97 | 5.50 | 51,247 |
| Mar 18 2024 | 5.65 | 0.55 | 10.78% | 5.05 | 6.10 | 5.05 | 94,900 |
| Mar 15 2024 | 5.10 | 1.09 | 27.34% | 4.005 | 5.10 | 4.005 | 75,578 |
| Mar 14 2024 | 4.005 | -0.09 | -2.20% | 4.10 | 4.10 | 4.005 | 4,071 |
| Mar 13 2024 | 4.095 | 0.08 | 1.87% | 4.12 | 4.12 | 3.945 | 8,448 |
| Mar 12 2024 | 4.02 | -0.01 | -0.12% | 4.055 | 4.07 | 4.00 | 7,554 |
| Mar 11 2024 | 4.025 | -0.07 | -1.59% | 3.995 | 4.115 | 3.995 | 4,955 |
| Mar 08 2024 | 4.09 | 0.14 | 3.41% | 4.10 | 4.10 | 4.01 | 3,607 |
| Mar 07 2024 | 3.955 | -0.20 | -4.70% | 4.005 | 4.135 | 3.955 | 5,032 |
| Mar 06 2024 | 4.15 | 0.16 | 3.88% | 3.995 | 4.15 | 3.955 | 4,620 |
| Mar 05 2024 | 3.995 | 0.07 | 1.65% | 3.885 | 4.025 | 3.885 | 3,860 |
