Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HUKX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 8,279.50 | -8.50 | -0.10% | 8,375.00 | 8,376.50 | 8,265.00 | 40,367 |
| May 31 2024 | 8,288.00 | 50.00 | 0.61% | 8,246.00 | 8,300.50 | 8,241.50 | 19,032 |
| May 30 2024 | 8,238.00 | 50.00 | 0.61% | 8,157.00 | 8,295.00 | 8,143.00 | 29,689 |
| May 29 2024 | 8,188.00 | -78.50 | -0.95% | 8,251.00 | 8,262.50 | 8,181.50 | 7,341 |
| May 28 2024 | 8,266.50 | -54.00 | -0.65% | 8,307.00 | 8,385.00 | 8,242.50 | 12,242 |
| May 24 2024 | 8,320.50 | -25.00 | -0.30% | 8,287.00 | 8,335.00 | 8,263.50 | 18,654 |
| May 23 2024 | 8,345.50 | -27.50 | -0.33% | 8,370.00 | 8,453.50 | 8,298.50 | 11,850 |
| May 22 2024 | 8,373.00 | -42.00 | -0.50% | 8,382.00 | 8,402.00 | 8,345.00 | 33,497 |
| May 21 2024 | 8,415.00 | -10.00 | -0.12% | 8,387.00 | 8,427.50 | 8,380.00 | 26,950 |
| May 20 2024 | 8,425.00 | 9.00 | 0.11% | 8,429.00 | 8,455.50 | 8,415.00 | 47,443 |
| May 17 2024 | 8,416.00 | -27.00 | -0.32% | 8,433.00 | 8,449.00 | 8,400.50 | 19,285 |
| May 16 2024 | 8,443.00 | 19.00 | 0.23% | 8,439.00 | 8,540.00 | 8,407.00 | 21,552 |
| May 15 2024 | 8,424.00 | 15.00 | 0.18% | 8,443.00 | 8,454.00 | 8,413.00 | 23,798 |
| May 14 2024 | 8,409.00 | 18.00 | 0.21% | 8,392.00 | 8,429.50 | 8,379.00 | 21,432 |
| May 13 2024 | 8,391.00 | -25.50 | -0.30% | 8,410.00 | 8,426.00 | 8,387.00 | 18,475 |
| May 10 2024 | 8,416.50 | 56.50 | 0.68% | 8,391.00 | 8,435.50 | 8,389.50 | 23,051 |
| May 09 2024 | 8,360.00 | 30.00 | 0.36% | 8,346.00 | 8,428.00 | 8,269.00 | 27,136 |
| May 08 2024 | 8,330.00 | 39.00 | 0.47% | 8,316.00 | 8,342.00 | 8,301.50 | 10,363 |
| May 07 2024 | 8,291.00 | 98.00 | 1.20% | 8,298.00 | 8,314.50 | 8,257.00 | 16,599 |
| May 03 2024 | 8,193.00 | 42.50 | 0.52% | 8,174.00 | 8,470.50 | 7,934.50 | 15,633 |
| May 02 2024 | 8,150.50 | 64.50 | 0.80% | 8,115.00 | 8,297.00 | 8,108.00 | 16,645 |
| May 01 2024 | 8,086.00 | -35.50 | -0.44% | 8,251.00 | 8,251.00 | 8,027.50 | 7,110 |
| Apr 30 2024 | 8,121.50 | 3.50 | 0.04% | 8,127.00 | 8,175.00 | 8,109.00 | 7,460 |
| Apr 29 2024 | 8,118.00 | 14.00 | 0.17% | 8,153.00 | 8,169.00 | 8,114.50 | 5,330 |
| Apr 26 2024 | 8,104.00 | 57.00 | 0.71% | 8,090.00 | 8,118.00 | 8,069.00 | 13,715 |
| Apr 25 2024 | 8,047.00 | 41.50 | 0.52% | 8,054.00 | 8,089.50 | 8,003.50 | 20,278 |
| Apr 24 2024 | 8,005.50 | -5.50 | -0.07% | 8,038.00 | 8,058.50 | 7,993.00 | 8,367 |
| Apr 23 2024 | 8,011.00 | 24.00 | 0.30% | 8,017.00 | 8,046.00 | 7,985.50 | 19,443 |
| Apr 22 2024 | 7,987.00 | 125.00 | 1.59% | 7,926.00 | 8,011.00 | 7,883.00 | 16,627 |
| Apr 19 2024 | 7,862.00 | 21.00 | 0.27% | 7,810.00 | 7,869.50 | 7,773.50 | 4,797 |
| Apr 18 2024 | 7,841.00 | 29.00 | 0.37% | 7,850.00 | 8,073.00 | 7,811.00 | 20,441 |
| Apr 17 2024 | 7,812.00 | 28.00 | 0.36% | 7,771.00 | 7,856.00 | 7,762.00 | 15,779 |
| Apr 16 2024 | 7,784.00 | -137.00 | -1.73% | 7,811.00 | 7,837.50 | 7,753.50 | 21,262 |
| Apr 15 2024 | 7,921.00 | -37.00 | -0.46% | 7,921.00 | 7,974.50 | 7,909.50 | 21,787 |
| Apr 12 2024 | 7,958.00 | 78.00 | 0.99% | 7,933.00 | 8,009.50 | 7,930.50 | 20,975 |
| Apr 11 2024 | 7,880.00 | -24.00 | -0.30% | 7,926.00 | 7,926.50 | 7,845.00 | 7,419 |
| Apr 10 2024 | 7,904.00 | 25.00 | 0.32% | 7,928.00 | 8,191.50 | 7,860.00 | 19,450 |
| Apr 09 2024 | 7,879.00 | -8.00 | -0.10% | 7,878.00 | 7,910.50 | 7,860.00 | 6,718 |
| Apr 08 2024 | 7,887.00 | 31.00 | 0.39% | 7,853.00 | 7,901.00 | 7,833.50 | 8,622 |
| Apr 05 2024 | 7,856.00 | -65.00 | -0.82% | 7,846.00 | 7,907.00 | 7,829.00 | 13,974 |
| Apr 04 2024 | 7,921.00 | 39.00 | 0.49% | 7,891.00 | 7,941.00 | 7,885.00 | 7,436 |
| Apr 03 2024 | 7,882.00 | 1.50 | 0.02% | 7,861.00 | 7,882.00 | 7,825.00 | 14,946 |
| Apr 02 2024 | 7,880.50 | -19.50 | -0.25% | 7,941.00 | 16,974.00 | 7,870.00 | 38,338 |
| Mar 28 2024 | 7,900.00 | 27.00 | 0.34% | 7,900.00 | 7,920.50 | 7,823.50 | 14,790 |
| Mar 27 2024 | 7,873.00 | -1.00 | -0.01% | 7,856.00 | 7,880.00 | 7,832.50 | 16,409 |
| Mar 26 2024 | 7,874.00 | 16.00 | 0.20% | 7,837.00 | 7,876.00 | 7,832.50 | 23,682 |
| Mar 25 2024 | 7,858.00 | -16.50 | -0.21% | 7,866.00 | 7,892.00 | 7,830.50 | 81,937 |
| Mar 22 2024 | 7,874.50 | 48.50 | 0.62% | 7,841.00 | 7,904.00 | 7,831.00 | 92,334 |
| Mar 21 2024 | 7,826.00 | 147.00 | 1.91% | 7,744.00 | 7,846.00 | 7,737.50 | 69,443 |
| Mar 20 2024 | 7,679.00 | -1.00 | -0.01% | 7,676.00 | 7,689.50 | 7,647.50 | 9,029 |
| Mar 19 2024 | 7,680.00 | 16.50 | 0.22% | 7,659.00 | 7,680.00 | 7,636.00 | 12,379 |
| Mar 18 2024 | 7,663.50 | -3.50 | -0.05% | 7,669.00 | 7,692.00 | 7,651.00 | 16,043 |
| Mar 15 2024 | 7,667.00 | -15.00 | -0.20% | 7,685.00 | 7,702.50 | 7,660.00 | 22,229 |
| Mar 14 2024 | 7,682.00 | -19.00 | -0.25% | 7,710.00 | 7,715.00 | 7,653.00 | 18,387 |
| Mar 13 2024 | 7,701.00 | 20.00 | 0.26% | 7,688.00 | 7,718.00 | 7,668.50 | 17,644 |
| Mar 12 2024 | 7,681.00 | 76.00 | 1.00% | 7,657.00 | 7,696.50 | 7,597.50 | 18,702 |
| Mar 11 2024 | 7,605.00 | 19.00 | 0.25% | 7,561.00 | 7,605.00 | 7,542.50 | 16,013 |
| Mar 08 2024 | 7,586.00 | -36.00 | -0.47% | 7,628.00 | 7,631.50 | 7,544.00 | 105,555 |
| Mar 07 2024 | 7,622.00 | 38.00 | 0.50% | 7,583.00 | 7,646.00 | 7,572.00 | 150,401 |
| Mar 06 2024 | 7,584.00 | 28.00 | 0.37% | 7,552.00 | 7,618.00 | 7,546.50 | 15,488 |
