Hikma Pharmaceuticals plc (PK) (HKMPY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.525 | 1.01058710298 | 51.95 | 52.475 | 51.5205 | 1343 | 51.94626464 | DR |
| 4 | 2.475 | 4.95 | 50 | 52.475 | 48.575 | 1619 | 50.13160728 | DR |
| 12 | 5.105 | 10.7768629935 | 47.37 | 52.475 | 46.215 | 1305 | 49.79469902 | DR |
| 26 | 3.1415 | 6.36788389228 | 49.3335 | 55.56 | 46.215 | 962 | 49.9450155 | DR |
| 52 | 4.32 | 8.97103104558 | 48.155 | 55.56 | 46.16 | 996 | 49.80724721 | DR |
| 156 | -1.625 | -3.00369685767 | 54.1 | 58.32 | 25.12 | 1471 | 42.02672258 | DR |
| 260 | 4.725 | 9.89528795812 | 47.75 | 75.81 | 25.12 | 1702 | 48.95937224 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757620 | 52.475 | 0 | 0.00 | 52.475 | 52.475 | 52.475 | 0 |
| 1737671220 | 52.475 | 0.95 | 1.85 | 52.475 | 52.475 | 52.475 | 481 |
| 1737584940 | 51.5205 | 0 | 0.00 | 51.5205 | 51.5205 | 51.5205 | 0 |
| 1737498540 | 51.5205 | -0.43 | -0.83 | 51.5205 | 51.5205 | 51.5205 | 623 |
| 1737152880 | 51.95 | 1.82 | 3.62 | 51.95 | 51.95 | 51.95 | 2926 |
| 1737066420 | 50.135 | 1.56 | 3.21 | 50.135 | 50.68 | 50.135 | 1053 |
| 1736979780 | 48.575 | 0 | 0.00 | 48.575 | 48.575 | 48.575 | 0 |
| 1736893380 | 48.575 | -0.22 | -0.46 | 48.575 | 48.575 | 48.575 | 204 |
| 1736806800 | 48.799 | -1.75 | -3.46 | 48.645 | 49.6 | 48.645 | 4802 |
| 1736547720 | 50.55 | 0.05 | 0.10 | 50.55 | 50.55 | 50.55 | 1141 |
| 1736375340 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1736288940 | 50.5 | 0.5 | 1.00 | 50.5 | 50.5 | 50.5 | 2107 |
| 1736202360 | 50 | 1.24 | 2.54 | 50 | 50 | 50 | 381 |
| 1735942980 | 48.76 | -1.25 | -2.49 | 48.76 | 48.76 | 48.76 | 1056 |
| 1735856760 | 50.0075 | 0 | 0.00 | 50.0075 | 50.0075 | 50.0075 | 0 |
| 1735683960 | 50.0075 | -0.21 | -0.42 | 48.67 | 50.55 | 48.67 | 3590 |
| 1735597740 | 50.217 | 0.23 | 0.45 | 50 | 50.31 | 50 | 1061 |
| 1735337400 | 49.99 | 0 | 0.00 | 49.99 | 49.99 | 49.99 | 0 |
| 1735251000 | 49.99 | 0 | 0.00 | 49.99 | 49.99 | 49.99 | 0 |
| 1735078200 | 49.99 | 0.61 | 1.23 | 49.99 | 49.99 | 49.99 | 388 |
| 1734992400 | 49.385 | 0.81 | 1.66 | 47.4 | 49.385 | 47.4 | 937 |
| 1734733200 | 48.58 | -0.19 | -0.38 | 48.58 | 48.58 | 48.58 | 434 |
| 1734647160 | 48.765 | 0 | 0.00 | 48.765 | 48.765 | 48.765 | 0 |
| 1734560760 | 48.765 | 0 | 0.00 | 48.765 | 48.765 | 48.765 | 0 |
| 1734474360 | 48.765 | 0.26 | 0.54 | 48.765 | 48.765 | 48.765 | 362 |
| 1734388140 | 48.505 | -0.35 | -0.71 | 48.505 | 48.505 | 48.505 | 640 |
| 1734128940 | 48.85 | -1.47 | -2.92 | 48.85 | 48.85 | 48.85 | 367 |
| 1734042480 | 50.32 | 0.52 | 1.03 | 47.9 | 50.32 | 47.9 | 607 |
| 1733955900 | 49.805 | -0.71 | -1.40 | 49.5195 | 49.805 | 49.5195 | 710 |
| 1733869200 | 50.51 | 0 | 0.00 | 50.51 | 50.51 | 50.51 | 0 |
| 1733782800 | 50.51 | 0.66 | 1.32 | 50.51 | 50.51 | 50.51 | 4744 |
| 1733523600 | 49.85 | -0.34 | -0.67 | 49.85 | 49.85 | 49.85 | 453 |
| 1733437500 | 50.185 | 0.05 | 0.09 | 50.185 | 50.185 | 50.185 | 204 |
| 1733350980 | 50.1376 | -0.27 | -0.54 | 50.1376 | 50.1376 | 50.1376 | 2173 |
| 1733264700 | 50.41 | 3.02 | 6.37 | 50.41 | 50.41 | 50.41 | 8154 |
| 1733178180 | 47.39 | -3.25 | -6.42 | 47.39 | 47.39 | 47.39 | 2206 |
| 1732918200 | 50.6425 | -0.84 | -1.63 | 50.6425 | 50.6425 | 50.6425 | 633 |
| 1732746360 | 51.4825 | 0 | 0.00 | 51.4825 | 51.4825 | 51.4825 | 0 |
| 1732659960 | 51.4825 | 0 | 0.00 | 51.4825 | 51.4825 | 51.4825 | 0 |
| 1732573560 | 51.4825 | 2.08 | 4.22 | 51.4825 | 51.4825 | 51.4825 | 258 |
| 1732314000 | 49.4 | 1.84 | 3.86 | 48.5 | 49.4 | 48.5 | 2533 |
| 1732227900 | 47.564 | 1.17 | 2.52 | 47.564 | 47.564 | 47.564 | 448 |
| 1732141440 | 46.395 | 0 | 0.00 | 46.395 | 46.395 | 46.395 | 0 |
| 1732055040 | 46.395 | 0 | 0.00 | 46.395 | 46.395 | 46.395 | 0 |
| 1731968640 | 46.395 | 0.18 | 0.39 | 46.395 | 46.395 | 46.395 | 227 |
| 1731709260 | 46.215 | -0.38 | -0.82 | 46.215 | 46.215 | 46.215 | 464 |
| 1731623160 | 46.5976 | 0 | 0.00 | 46.5976 | 46.5976 | 46.5976 | 0 |
| 1731536760 | 46.5976 | -0.61 | -1.30 | 46.5976 | 46.5976 | 46.5976 | 268 |
| 1731450480 | 47.21 | -0.29 | -0.61 | 47.21 | 47.21 | 47.21 | 203 |
| 1731363600 | 47.5 | 0.77 | 1.65 | 47.5 | 47.5 | 47.5 | 903 |
| 1731104760 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1731018360 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1730931960 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1730845560 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1730759160 | 46.73 | -0.64 | -1.35 | 46.73 | 46.73 | 46.73 | 277 |
| 1730496420 | 47.37 | -2.63 | -5.26 | 47.37 | 47.37 | 47.37 | 282 |
| 1730410080 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730323680 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730237280 | 50 | -1.91 | -3.69 | 50 | 50 | 50 | 167 |
| 1730125800 | 51.914 | 0 | 0.00 | 51.914 | 51.914 | 51.914 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
