HIK.LHIK.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1562.00 | $1571.84 | $1555.91 | $1561.00 | 20,346 |
| 1/14/2026 | $1548.00 | $1567.00 | $1537.00 | $1567.00 | 613,299 |
| 1/13/2026 | $1562.00 | $1574.00 | $1528.00 | $1538.00 | 586,469 |
| 1/12/2026 | $1574.00 | $1581.00 | $1556.00 | $1565.00 | 559,091 |
| 1/9/2026 | $1550.00 | $1584.00 | $1546.00 | $1574.00 | 554,028 |
| 1/8/2026 | $1581.00 | $1581.00 | $1532.00 | $1550.00 | 754,232 |
| 1/7/2026 | $1550.00 | $1578.00 | $1543.00 | $1567.00 | 1.19M |
| 1/6/2026 | $1518.00 | $1585.00 | $1518.00 | $1585.00 | 1.83M |
| 1/5/2026 | $1534.00 | $1541.00 | $1495.00 | $1527.00 | 580,256 |
| 1/2/2026 | $1549.00 | $1556.00 | $1518.00 | $1523.00 | 437,853 |
| 12/31/2025 | $1550.00 | $1556.00 | $1544.00 | $1550.00 | 192,598 |
| 12/30/2025 | $1530.00 | $1550.00 | $1528.00 | $1550.00 | 289,874 |
| 12/29/2025 | $1528.00 | $1546.38 | $1524.00 | $1536.00 | 351,346 |
| 12/24/2025 | $1524.00 | $1533.00 | $1521.00 | $1533.00 | 91,426 |
| 12/23/2025 | $1526.00 | $1540.00 | $1518.00 | $1526.00 | 450,821 |
| 12/22/2025 | $1511.00 | $1524.00 | $1502.00 | $1523.00 | 455,763 |
| 12/19/2025 | $1502.00 | $1515.00 | $1493.00 | $1512.00 | 2.08M |
| 12/18/2025 | $1514.00 | $1519.00 | $1498.00 | $1510.00 | 890,819 |
| 12/17/2025 | $1510.00 | $1523.00 | $1500.00 | $1514.00 | 1.30M |
| 12/16/2025 | $1513.00 | $1513.00 | $1492.00 | $1507.00 | 817,081 |
| 12/15/2025 | $1504.00 | $1518.36 | $1482.00 | $1503.00 | 1.13M |
| 12/12/2025 | $1530.00 | $1535.00 | $1509.00 | $1516.00 | 459,397 |
| 12/11/2025 | $1536.00 | $1537.00 | $1520.00 | $1528.00 | 517,398 |
| 12/10/2025 | $1540.00 | $1552.00 | $1530.00 | $1530.00 | 415,923 |
| 12/9/2025 | $1569.00 | $1575.00 | $1550.00 | $1550.00 | 776,316 |
| 12/8/2025 | $1592.00 | $1608.00 | $1562.00 | $1562.00 | 580,784 |
| 12/5/2025 | $1592.00 | $1608.00 | $1588.00 | $1594.00 | 303,891 |
| 12/4/2025 | $1580.00 | $1601.00 | $1575.00 | $1590.00 | 279,053 |
| 12/3/2025 | $1578.00 | $1584.90 | $1562.00 | $1580.00 | 493,700 |
| 12/2/2025 | $1580.00 | $1580.00 | $1562.00 | $1578.00 | 496,195 |
| 12/1/2025 | $1560.00 | $1582.00 | $1552.00 | $1575.00 | 469,413 |
| 11/28/2025 | $1611.00 | $1611.00 | $1554.00 | $1554.00 | 538,325 |
| 11/27/2025 | $1559.00 | $1576.00 | $1554.00 | $1570.00 | 245,721 |
| 11/26/2025 | $1607.00 | $1607.00 | $1560.00 | $1560.00 | 1.61M |
| 11/25/2025 | $1603.00 | $1611.43 | $1578.00 | $1600.00 | 2.02M |
| 11/24/2025 | $1602.00 | $1616.00 | $1590.00 | $1609.00 | 1.07M |
| 11/21/2025 | $1554.00 | $1601.00 | $1553.00 | $1595.00 | 1.01M |
| 11/20/2025 | $1580.00 | $1584.00 | $1562.50 | $1564.00 | 286,245 |
| 11/19/2025 | $1556.00 | $1588.00 | $1552.00 | $1577.00 | 850,910 |
| 11/18/2025 | $1558.00 | $1580.00 | $1547.00 | $1558.00 | 359,892 |
| 11/17/2025 | $1584.00 | $1584.00 | $1558.00 | $1577.00 | 376,916 |
| 11/14/2025 | $1585.00 | $1607.00 | $1577.00 | $1577.00 | 570,822 |
| 11/13/2025 | $1587.00 | $1602.00 | $1584.00 | $1595.00 | 581,564 |
| 11/12/2025 | $1598.00 | $1602.00 | $1587.00 | $1587.00 | 531,373 |
| 11/11/2025 | $1576.00 | $1602.00 | $1555.00 | $1597.00 | 639,031 |
| 11/10/2025 | $1583.00 | $1603.30 | $1530.00 | $1555.00 | 810,904 |
| 11/7/2025 | $1542.00 | $1603.00 | $1525.00 | $1582.00 | 2.13M |
| 11/6/2025 | $1620.00 | $1641.00 | $1522.00 | $1522.00 | 2.64M |
| 11/5/2025 | $1764.00 | $1779.00 | $1754.00 | $1771.00 | 568,964 |
| 11/4/2025 | $1827.00 | $1827.00 | $1757.00 | $1763.00 | 744,635 |
| 11/3/2025 | $1843.00 | $1845.00 | $1820.00 | $1821.00 | 1.57M |
| 10/31/2025 | $1841.00 | $1865.00 | $1829.00 | $1839.00 | 900,953 |
| 10/30/2025 | $1831.00 | $1835.00 | $1809.00 | $1823.00 | 1.10M |
| 10/29/2025 | $1779.00 | $1836.00 | $1776.00 | $1823.00 | 676,713 |
| 10/28/2025 | $1775.00 | $1788.00 | $1763.00 | $1776.00 | 328,554 |
| 10/27/2025 | $1753.00 | $1767.00 | $1746.86 | $1767.00 | 266,641 |
| 10/24/2025 | $1781.00 | $1785.00 | $1752.00 | $1753.00 | 646,576 |
| 10/23/2025 | $1763.00 | $1786.00 | $1758.00 | $1770.00 | 1.17M |
| 10/22/2025 | $1793.00 | $1793.00 | $1765.00 | $1781.00 | 1.28M |
| 10/21/2025 | $1800.00 | $1800.00 | $1769.00 | $1783.00 | 435,095 |
| 10/20/2025 | $1777.00 | $1789.00 | $1770.00 | $1787.00 | 291,323 |
| 10/17/2025 | $1758.00 | $1782.00 | $1756.00 | $1775.00 | 422,174 |