HACK.ST(HACK.ST)
HACK.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $75.60 | $75.90 | $74.20 | $75.00 | 673,791 |
| 8/10/2026 | $75.05 | $75.60 | $74.75 | $75.60 | 431,595 |
| 8/7/2026 | $74.00 | $75.50 | $73.90 | $75.05 | 717,723 |
| 8/6/2026 | $73.50 | $74.15 | $73.20 | $73.90 | 498,419 |
| 8/5/2026 | $75.15 | $75.80 | $73.25 | $73.45 | 555,332 |
| 8/4/2026 | $73.45 | $75.50 | $73.25 | $75.00 | 479,737 |
| 8/3/2026 | $73.45 | $74.10 | $72.30 | $73.20 | 338,572 |
| 7/31/2026 | $74.40 | $75.15 | $73.40 | $73.45 | 571,252 |
| 7/30/2026 | $74.30 | $75.60 | $73.75 | $74.20 | 301,408 |
| 7/29/2026 | $73.00 | $75.25 | $72.50 | $73.90 | 608,026 |
| 7/28/2026 | $71.55 | $73.20 | $71.10 | $72.50 | 640,993 |
| 7/27/2026 | $70.85 | $71.80 | $70.70 | $71.40 | 510,104 |
| 7/24/2026 | $70.05 | $71.25 | $69.40 | $70.25 | 743,134 |
| 7/23/2026 | $72.25 | $72.65 | $70.05 | $70.05 | 772,930 |
| 7/22/2026 | $72.00 | $73.60 | $68.40 | $72.50 | 1.49M |
| 7/21/2026 | $77.55 | $79.00 | $70.15 | $71.60 | 4.32M |
| 7/20/2026 | $81.05 | $81.85 | $79.40 | $81.10 | 1.02M |
| 7/17/2026 | $81.90 | $82.00 | $80.00 | $80.75 | 468,362 |
| 7/16/2026 | $82.50 | $82.90 | $80.70 | $81.60 | 413,443 |
| 7/15/2026 | $81.70 | $82.50 | $80.80 | $82.50 | 246,840 |
| 7/14/2026 | $82.15 | $82.90 | $80.20 | $81.65 | 338,894 |
| 7/13/2026 | $80.55 | $82.35 | $80.00 | $82.05 | 317,058 |
| 7/10/2026 | $79.20 | $81.00 | $78.75 | $81.00 | 362,303 |
| 7/9/2026 | $77.90 | $79.80 | $77.90 | $79.00 | 377,605 |
| 7/8/2026 | $77.50 | $77.70 | $76.05 | $77.25 | 394,214 |
| 7/7/2026 | $78.60 | $79.30 | $77.25 | $77.50 | 308,250 |
| 7/6/2026 | $78.70 | $79.35 | $77.70 | $78.45 | 337,964 |
| 7/3/2026 | $79.90 | $80.15 | $78.15 | $78.70 | 257,498 |
| 7/2/2026 | $77.90 | $80.20 | $77.00 | $79.40 | 367,129 |
| 7/1/2026 | $78.40 | $78.40 | $75.55 | $78.30 | 364,956 |
| 6/30/2026 | $77.95 | $78.90 | $77.60 | $78.00 | 210,736 |
| 6/29/2026 | $76.70 | $79.25 | $76.60 | $77.60 | 460,208 |
| 6/26/2026 | $76.10 | $76.65 | $74.45 | $76.15 | 675,657 |
| 6/25/2026 | $78.05 | $78.05 | $75.50 | $76.30 | 722,397 |
| 6/24/2026 | $77.80 | $78.25 | $76.80 | $77.80 | 408,533 |
| 6/23/2026 | $77.35 | $78.95 | $76.60 | $77.75 | 488,744 |
| 6/22/2026 | $74.55 | $77.70 | $74.00 | $77.50 | 702,873 |
| 6/18/2026 | $73.80 | $75.85 | $72.30 | $74.15 | 1.17M |
| 6/17/2026 | $74.00 | $74.70 | $72.60 | $73.70 | 602,046 |
| 6/16/2026 | $76.20 | $76.55 | $73.20 | $73.85 | 833,871 |
| 6/15/2026 | $79.70 | $79.85 | $76.20 | $76.25 | 297,068 |
| 6/12/2026 | $77.35 | $79.60 | $77.35 | $78.00 | 274,770 |
| 6/11/2026 | $77.35 | $78.70 | $76.65 | $77.35 | 296,586 |
| 6/10/2026 | $76.40 | $78.40 | $75.75 | $77.55 | 422,383 |
| 6/9/2026 | $75.90 | $77.15 | $74.05 | $75.65 | 581,391 |
| 6/8/2026 | $77.00 | $78.05 | $75.70 | $75.95 | 562,472 |
| 6/5/2026 | $79.70 | $79.95 | $77.25 | $77.40 | 593,685 |
| 6/4/2026 | $81.20 | $81.35 | $78.50 | $79.80 | 555,277 |
| 6/3/2026 | $82.00 | $82.45 | $80.65 | $81.20 | 417,235 |
| 6/2/2026 | $82.40 | $85.05 | $81.75 | $82.30 | 659,218 |
| 6/1/2026 | $84.55 | $86.35 | $79.75 | $82.00 | 971,691 |
| 5/29/2026 | $81.90 | $86.00 | $81.90 | $84.50 | 1.71M |
| 5/28/2026 | $83.85 | $84.20 | $81.70 | $81.85 | 476,985 |
| 5/27/2026 | $87.55 | $87.80 | $83.80 | $83.90 | 775,581 |
| 5/26/2026 | $87.55 | $89.35 | $86.85 | $87.80 | 1.05M |
| 5/25/2026 | $83.50 | $87.45 | $83.50 | $87.25 | 657,393 |
| 5/22/2026 | $81.85 | $83.55 | $81.25 | $83.35 | 436,726 |
| 5/21/2026 | $82.50 | $83.15 | $80.80 | $80.80 | 568,581 |
| 5/20/2026 | $83.10 | $83.95 | $81.90 | $82.40 | 571,311 |
| 5/19/2026 | $82.55 | $84.00 | $81.50 | $82.95 | 737,879 |
| 5/18/2026 | $79.20 | $81.50 | $79.00 | $80.15 | 859,289 |
| 5/15/2026 | $78.55 | $79.50 | $77.35 | $79.50 | 881,841 |
| 5/13/2026 | $74.75 | $77.50 | $74.00 | $77.25 | 322,823 |